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 |
---|---|---|---|---|---|---|---|
2012/05/14 | 16,540 | 16,970 | 16,510 | 16,820 | +370 | +2.2% | 506,900 |
2012/05/11 | 16,630 | 16,690 | 16,410 | 16,450 | -190 | -1.1% | 701,200 |
2012/05/10 | 16,880 | 16,880 | 16,630 | 16,640 | -250 | -1.5% | 545,600 |
2012/05/09 | 17,090 | 17,090 | 16,850 | 16,890 | -260 | -1.5% | 548,500 |
2012/05/08 | 16,890 | 17,230 | 16,890 | 17,150 | +260 | +1.5% | 549,100 |
2012/05/07 | 16,730 | 17,160 | 16,670 | 16,890 | -610 | -3.5% | 788,700 |
2012/05/02 | 17,650 | 17,670 | 17,270 | 17,500 | -100 | -0.6% | 551,300 |
2012/05/01 | 17,680 | 17,810 | 17,510 | 17,600 | -330 | -1.8% | 501,400 |
2012/04/27 | 17,830 | 18,070 | 17,680 | 17,930 | +70 | +0.4% | 1,007,000 |
2012/04/26 | 17,880 | 17,940 | 17,580 | 17,860 | -200 | -1.1% | 1,248,100 |
2012/04/25 | 17,950 | 18,160 | 17,910 | 18,060 | +210 | +1.2% | 774,700 |
2012/04/24 | 17,880 | 18,030 | 17,630 | 17,850 | -210 | -1.2% | 671,600 |
2012/04/23 | 18,460 | 18,480 | 17,930 | 18,060 | -530 | -2.9% | 784,300 |
2012/04/20 | 18,540 | 18,670 | 18,500 | 18,590 | -100 | -0.5% | 485,100 |
2012/04/19 | 18,620 | 18,750 | 18,540 | 18,690 | -170 | -0.9% | 568,800 |
2012/04/18 | 18,930 | 18,950 | 18,570 | 18,860 | +260 | +1.4% | 541,800 |
2012/04/17 | 18,520 | 18,760 | 18,310 | 18,600 | -90 | -0.5% | 626,000 |
2012/04/16 | 18,900 | 18,900 | 18,540 | 18,690 | -280 | -1.5% | 768,500 |
2012/04/13 | 18,270 | 19,020 | 18,240 | 18,970 | +1,500 | +8.6% | 3,616,500 |
2012/04/12 | 17,320 | 17,530 | 17,230 | 17,470 | +260 | +1.5% | 532,700 |
2012/04/11 | 17,340 | 17,420 | 17,170 | 17,210 | -280 | -1.6% | 662,500 |
2012/04/10 | 17,440 | 17,690 | 17,350 | 17,490 | +140 | +0.8% | 543,300 |
2012/04/09 | 17,420 | 17,630 | 17,170 | 17,350 | -220 | -1.3% | 657,500 |
2012/04/06 | 17,550 | 17,690 | 17,390 | 17,570 | +130 | +0.7% | 761,000 |
2012/04/05 | 17,680 | 17,980 | 17,380 | 17,440 | -360 | -2% | 1,587,000 |
2012/04/04 | 18,600 | 18,630 | 17,800 | 17,800 | -1,080 | -5.7% | 1,914,900 |
2012/04/03 | 19,020 | 19,080 | 18,880 | 18,880 | -150 | -0.8% | 486,100 |
2012/04/02 | 18,890 | 19,150 | 18,870 | 19,030 | +170 | +0.9% | 902,800 |
2012/03/30 | 18,550 | 18,860 | 18,410 | 18,860 | +230 | +1.2% | 768,900 |
2012/03/29 | 18,300 | 18,640 | 18,220 | 18,630 | +280 | +1.5% | 640,000 |
2012/03/28 | 18,350 | 18,430 | 18,260 | 18,350 | -110 | -0.6% | 440,600 |
2012/03/27 | 18,250 | 18,460 | 18,160 | 18,460 | +410 | +2.3% | 666,200 |
2012/03/26 | 18,120 | 18,180 | 17,990 | 18,050 | +20 | +0.1% | 358,200 |
2012/03/23 | 18,000 | 18,140 | 17,940 | 18,030 | -150 | -0.8% | 572,000 |
2012/03/22 | 17,950 | 18,180 | 17,910 | 18,180 | +180 | +1% | 683,000 |
2012/03/21 | 17,610 | 18,020 | 17,610 | 18,000 | +300 | +1.7% | 681,700 |
2012/03/19 | 17,720 | 17,790 | 17,530 | 17,700 | -10 | -0.1% | 479,500 |
2012/03/16 | 17,930 | 17,990 | 17,640 | 17,710 | -200 | -1.1% | 700,700 |
2012/03/15 | 17,950 | 18,040 | 17,860 | 17,910 | +50 | +0.3% | 667,100 |
2012/03/14 | 18,120 | 18,140 | 17,860 | 17,860 | +80 | +0.4% | 747,400 |
2012/03/13 | 17,700 | 17,980 | 17,690 | 17,780 | +200 | +1.1% | 957,400 |
2012/03/12 | 17,870 | 17,950 | 17,580 | 17,580 | -80 | -0.5% | 737,700 |
2012/03/09 | 17,780 | 17,800 | 17,470 | 17,660 | +260 | +1.5% | 3,354,800 |
2012/03/08 | 17,000 | 17,400 | 16,920 | 17,400 | +610 | +3.6% | 921,100 |
2012/03/07 | 16,780 | 16,950 | 16,760 | 16,790 | -230 | -1.4% | 745,300 |
2012/03/06 | 17,120 | 17,350 | 17,000 | 17,020 | -60 | -0.4% | 736,100 |
2012/03/05 | 16,940 | 17,210 | 16,850 | 17,080 | +230 | +1.4% | 698,500 |
2012/03/02 | 16,970 | 17,000 | 16,810 | 16,850 | -110 | -0.6% | 625,300 |
2012/03/01 | 16,770 | 17,070 | 16,750 | 16,960 | +130 | +0.8% | 653,900 |
2012/02/29 | 16,750 | 17,030 | 16,710 | 16,830 | +110 | +0.7% | 756,300 |
3101~
3150
件表示中 / 3619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 | 4,834,000円 | +9.5% | +5.0% | 0.93% | 38.52倍 | 7.35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 | 244,400円 | +3.6% | -29.8% | 1.64% | 38.90倍 | 1.57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 | 359,700円 | +4.7% | +9.5% | 1.11% | 67.31倍 | 2.98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 |
パンパシHD | 408,200円 | +6.0% | -8.9% | 0.83% | 28.18倍 | 4.54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 |
ニトリHD | 1,809,500円 | +7.2% | +1.2% | 0.84% | 22.23倍 | 2.18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 |
市場注目の銘柄
チャート関連のコラム