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 |
---|---|---|---|---|---|---|---|
2011/08/30 | 14,400 | 14,410 | 14,200 | 14,330 | -40 | -0.3% | 610,700 |
2011/08/29 | 14,240 | 14,490 | 14,230 | 14,370 | +120 | +0.8% | 657,500 |
2011/08/26 | 14,370 | 14,620 | 14,190 | 14,250 | -210 | -1.5% | 848,600 |
2011/08/25 | 14,600 | 14,900 | 14,420 | 14,460 | +50 | +0.3% | 943,000 |
2011/08/24 | 14,670 | 14,680 | 14,380 | 14,410 | -260 | -1.8% | 911,300 |
2011/08/23 | 14,940 | 14,950 | 14,240 | 14,670 | -30 | -0.2% | 1,558,200 |
2011/08/22 | 14,830 | 15,080 | 14,640 | 14,700 | -50 | -0.3% | 976,900 |
2011/08/19 | 14,690 | 14,960 | 14,650 | 14,750 | -100 | -0.7% | 846,000 |
2011/08/18 | 14,680 | 14,980 | 14,680 | 14,850 | +470 | +3.3% | 1,128,800 |
2011/08/17 | 14,170 | 14,460 | 14,100 | 14,380 | -10 | -0.1% | 745,200 |
2011/08/16 | 14,720 | 14,730 | 14,300 | 14,390 | -330 | -2.2% | 910,300 |
2011/08/15 | 14,730 | 14,890 | 14,400 | 14,720 | +240 | +1.7% | 1,157,500 |
2011/08/12 | 14,180 | 14,560 | 14,170 | 14,480 | +390 | +2.8% | 1,567,000 |
2011/08/11 | 13,300 | 14,320 | 13,220 | 14,090 | +570 | +4.2% | 1,246,700 |
2011/08/10 | 13,400 | 13,590 | 13,300 | 13,520 | +470 | +3.6% | 736,600 |
2011/08/09 | 12,740 | 13,090 | 12,670 | 13,050 | -110 | -0.8% | 1,009,200 |
2011/08/08 | 13,280 | 13,500 | 13,130 | 13,160 | -260 | -1.9% | 665,600 |
2011/08/05 | 13,770 | 13,790 | 13,420 | 13,420 | -810 | -5.7% | 1,074,600 |
2011/08/04 | 14,110 | 14,280 | 13,960 | 14,230 | +340 | +2.4% | 929,600 |
2011/08/03 | 13,980 | 14,200 | 13,800 | 13,890 | -80 | -0.6% | 967,700 |
2011/08/02 | 13,920 | 14,120 | 13,890 | 13,970 | -40 | -0.3% | 501,500 |
2011/08/01 | 13,880 | 14,040 | 13,810 | 14,010 | +330 | +2.4% | 576,900 |
2011/07/29 | 13,550 | 13,820 | 13,540 | 13,680 | +90 | +0.7% | 409,200 |
2011/07/28 | 13,700 | 13,750 | 13,510 | 13,590 | -300 | -2.2% | 437,900 |
2011/07/27 | 13,860 | 14,040 | 13,830 | 13,890 | -30 | -0.2% | 541,600 |
2011/07/26 | 13,910 | 13,970 | 13,710 | 13,920 | +130 | +0.9% | 338,800 |
2011/07/25 | 13,860 | 13,910 | 13,710 | 13,790 | -210 | -1.5% | 388,900 |
2011/07/22 | 13,890 | 14,030 | 13,840 | 14,000 | +280 | +2% | 586,500 |
2011/07/21 | 13,470 | 13,780 | 13,460 | 13,720 | +380 | +2.8% | 1,029,000 |
2011/07/20 | 13,360 | 13,430 | 13,260 | 13,340 | +180 | +1.4% | 351,100 |
2011/07/19 | 13,390 | 13,400 | 13,160 | 13,160 | -280 | -2.1% | 503,400 |
2011/07/15 | 13,380 | 13,500 | 13,340 | 13,440 | -90 | -0.7% | 596,100 |
2011/07/14 | 13,380 | 13,620 | 13,350 | 13,530 | +50 | +0.4% | 448,000 |
2011/07/13 | 13,450 | 13,620 | 13,420 | 13,480 | -10 | -0.1% | 481,400 |
2011/07/12 | 13,510 | 13,520 | 13,360 | 13,490 | -60 | -0.4% | 576,000 |
2011/07/11 | 13,290 | 13,580 | 13,220 | 13,550 | +260 | +2% | 676,300 |
2011/07/08 | 13,330 | 13,350 | 13,220 | 13,290 | +250 | +1.9% | 890,100 |
2011/07/07 | 12,940 | 13,090 | 12,910 | 13,040 | +50 | +0.4% | 369,100 |
2011/07/06 | 12,760 | 13,040 | 12,720 | 12,990 | +220 | +1.7% | 572,500 |
2011/07/05 | 12,860 | 12,860 | 12,690 | 12,770 | -230 | -1.8% | 556,100 |
2011/07/04 | 12,870 | 13,030 | 12,820 | 13,000 | +320 | +2.5% | 547,200 |
2011/07/01 | 13,070 | 13,080 | 12,620 | 12,680 | -290 | -2.2% | 889,600 |
2011/06/30 | 13,110 | 13,170 | 12,950 | 12,970 | -170 | -1.3% | 643,000 |
2011/06/29 | 13,060 | 13,150 | 13,030 | 13,140 | +210 | +1.6% | 749,400 |
2011/06/28 | 12,940 | 12,960 | 12,880 | 12,930 | +120 | +0.9% | 425,100 |
2011/06/27 | 12,810 | 12,890 | 12,740 | 12,810 | -100 | -0.8% | 407,100 |
2011/06/24 | 12,880 | 12,960 | 12,840 | 12,910 | +30 | +0.2% | 684,400 |
2011/06/23 | 12,580 | 12,910 | 12,560 | 12,880 | +260 | +2.1% | 884,600 |
2011/06/22 | 12,600 | 12,670 | 12,570 | 12,620 | +90 | +0.7% | 619,100 |
2011/06/21 | 12,300 | 12,560 | 12,260 | 12,530 | +430 | +3.6% | 958,200 |
3201~
3250
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