ファーストリテイリングの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2012/11/14 | 16,850 | 16,930 | 16,680 | 16,690 | -70 | -0.4% | 246,600 |
2012/11/13 | 16,980 | 17,170 | 16,720 | 16,760 | -70 | -0.4% | 441,700 |
2012/11/12 | 16,800 | 16,950 | 16,700 | 16,830 | -40 | -0.2% | 298,200 |
2012/11/09 | 17,050 | 17,170 | 16,870 | 16,870 | -270 | -1.6% | 595,300 |
2012/11/08 | 17,220 | 17,340 | 17,040 | 17,140 | -240 | -1.4% | 316,400 |
2012/11/07 | 17,480 | 17,530 | 17,180 | 17,380 | +40 | +0.2% | 367,600 |
2012/11/06 | 17,420 | 17,430 | 17,220 | 17,340 | +30 | +0.2% | 315,700 |
2012/11/05 | 17,350 | 17,410 | 17,230 | 17,310 | -110 | -0.6% | 434,600 |
2012/11/02 | 17,650 | 17,650 | 17,420 | 17,420 | -20 | -0.1% | 379,500 |
2012/11/01 | 17,700 | 17,710 | 17,350 | 17,440 | -340 | -1.9% | 580,300 |
2012/10/31 | 17,920 | 18,030 | 17,780 | 17,780 | +90 | +0.5% | 472,800 |
2012/10/30 | 17,890 | 18,080 | 17,650 | 17,690 | -140 | -0.8% | 526,900 |
2012/10/29 | 17,950 | 18,000 | 17,760 | 17,830 | +60 | +0.3% | 336,000 |
2012/10/26 | 17,940 | 18,020 | 17,730 | 17,770 | -80 | -0.4% | 541,000 |
2012/10/25 | 17,420 | 17,870 | 17,410 | 17,850 | +450 | +2.6% | 578,200 |
2012/10/24 | 17,030 | 17,590 | 16,970 | 17,400 | +100 | +0.6% | 599,300 |
2012/10/23 | 17,150 | 17,340 | 17,150 | 17,300 | +220 | +1.3% | 538,900 |
2012/10/22 | 16,880 | 17,120 | 16,650 | 17,080 | +170 | +1% | 421,700 |
2012/10/19 | 17,010 | 17,010 | 16,830 | 16,910 | -100 | -0.6% | 452,600 |
2012/10/18 | 16,650 | 17,070 | 16,510 | 17,010 | +470 | +2.8% | 721,100 |
2012/10/17 | 16,300 | 16,620 | 16,140 | 16,540 | +350 | +2.2% | 784,000 |
2012/10/16 | 16,100 | 16,250 | 16,100 | 16,190 | +190 | +1.2% | 623,200 |
2012/10/15 | 16,100 | 16,320 | 15,810 | 16,000 | -40 | -0.2% | 902,300 |
2012/10/12 | 16,700 | 16,700 | 15,920 | 16,040 | -1,770 | -9.9% | 2,993,400 |
2012/10/11 | 17,790 | 17,900 | 17,580 | 17,810 | -230 | -1.3% | 634,500 |
2012/10/10 | 18,300 | 18,400 | 18,000 | 18,040 | -440 | -2.4% | 481,400 |
2012/10/09 | 18,470 | 18,640 | 18,280 | 18,480 | +10 | +0.1% | 411,000 |
2012/10/05 | 18,300 | 18,500 | 18,270 | 18,470 | +320 | +1.8% | 459,100 |
2012/10/04 | 18,230 | 18,320 | 18,060 | 18,150 | -30 | -0.2% | 390,000 |
2012/10/03 | 17,760 | 18,300 | 17,730 | 18,180 | +650 | +3.7% | 828,400 |
2012/10/02 | 17,710 | 17,850 | 17,500 | 17,530 | -260 | -1.5% | 582,000 |
2012/10/01 | 18,120 | 18,260 | 17,710 | 17,790 | -360 | -2% | 384,000 |
2012/09/28 | 18,300 | 18,400 | 18,150 | 18,150 | +30 | +0.2% | 528,500 |
2012/09/27 | 18,100 | 18,150 | 17,830 | 18,120 | +100 | +0.6% | 358,400 |
2012/09/26 | 18,120 | 18,160 | 18,010 | 18,020 | -170 | -0.9% | 364,500 |
2012/09/25 | 18,110 | 18,430 | 18,100 | 18,190 | +80 | +0.4% | 556,200 |
2012/09/24 | 17,990 | 18,350 | 17,830 | 18,110 | +50 | +0.3% | 833,100 |
2012/09/21 | 18,210 | 18,220 | 17,990 | 18,060 | ±0 | ±0% | 381,500 |
2012/09/20 | 18,060 | 18,250 | 18,000 | 18,060 | +10 | +0.1% | 1,063,500 |
2012/09/19 | 17,580 | 18,250 | 17,560 | 18,050 | +570 | +3.3% | 1,166,700 |
2012/09/18 | 18,490 | 18,490 | 17,470 | 17,480 | -1,310 | -7% | 1,517,700 |
2012/09/14 | 18,580 | 18,840 | 18,580 | 18,790 | +390 | +2.1% | 1,906,800 |
2012/09/13 | 18,300 | 18,450 | 18,220 | 18,400 | +90 | +0.5% | 259,100 |
2012/09/12 | 18,180 | 18,340 | 18,010 | 18,310 | +230 | +1.3% | 327,900 |
2012/09/11 | 17,970 | 18,190 | 17,930 | 18,080 | +50 | +0.3% | 322,200 |
2012/09/10 | 18,050 | 18,160 | 17,850 | 18,030 | -80 | -0.4% | 423,400 |
2012/09/07 | 18,220 | 18,300 | 18,110 | 18,110 | +100 | +0.6% | 431,500 |
2012/09/06 | 17,900 | 18,080 | 17,750 | 18,010 | +110 | +0.6% | 376,300 |
2012/09/05 | 17,920 | 18,120 | 17,780 | 17,900 | -180 | -1% | 727,000 |
2012/09/04 | 18,200 | 18,260 | 17,990 | 18,080 | -60 | -0.3% | 439,300 |
2901~
2950
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「ファーストリテイ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ファーストリテイ | 4,911,000円 | +11.0% | +29.0% | 0.81% | 41.27倍 | 7.50倍 |
|
世界3位のSPA。「ユニクロ」は中国、東南アジアが成長柱。欧米強化中。「ジーユー」も展開 |
7&I-HD | 221,700円 | -2.0% | -1.0% | 1.80% | 19.63倍 | 1.55倍 |
|
国内流通首位。日米コンビニ核にスーパー、外食、銀行等。23年百貨店売却など選択と集中推進 |
イオン | 395,800円 | +4.7% | +9.5% | 1.01% | 73.66倍 | 3.21倍 |
|
国内流通2強の一角、GMSと食品スーパー中心。M&Aで成長。上場子会社で金融、不動産など |
ニトリHD | 2,158,000円 | +7.2% | +1.2% | 0.70% | 26.51倍 | 2.72倍 |
|
全国トップの家具・インテリア製造小売り。海外に自社工場も。傘下にホームセンターの島忠 |
パンパシHD | 382,600円 | +6.0% | -8.9% | 0.89% | 26.41倍 | 4.26倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社に長崎屋、ユニー。ASEAN出店加速 |
市場注目の銘柄
チャート関連のコラム