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 |
---|---|---|---|---|---|---|---|
2011/04/05 | 11,300 | 11,300 | 10,850 | 10,970 | -80 | -0.7% | 1,199,700 |
2011/04/04 | 11,290 | 11,340 | 11,050 | 11,050 | +360 | +3.4% | 1,616,500 |
2011/04/01 | 10,470 | 10,730 | 10,450 | 10,690 | +280 | +2.7% | 1,359,100 |
2011/03/31 | 10,490 | 10,510 | 10,270 | 10,410 | -40 | -0.4% | 849,300 |
2011/03/30 | 10,320 | 10,520 | 10,230 | 10,450 | +130 | +1.3% | 1,145,200 |
2011/03/29 | 10,020 | 10,370 | 9,990 | 10,320 | +110 | +1.1% | 1,224,600 |
2011/03/28 | 10,520 | 10,550 | 10,140 | 10,210 | -280 | -2.7% | 791,200 |
2011/03/25 | 10,500 | 10,630 | 10,360 | 10,490 | +240 | +2.3% | 1,239,700 |
2011/03/24 | 10,270 | 10,390 | 10,160 | 10,250 | -20 | -0.2% | 729,600 |
2011/03/23 | 10,510 | 10,540 | 10,200 | 10,270 | -430 | -4% | 1,813,500 |
2011/03/22 | 10,540 | 10,740 | 10,430 | 10,700 | +460 | +4.5% | 1,920,600 |
2011/03/18 | 10,070 | 10,470 | 9,920 | 10,240 | +620 | +6.4% | 2,398,100 |
2011/03/17 | 9,480 | 9,900 | 9,300 | 9,620 | -310 | -3.1% | 2,468,100 |
2011/03/16 | 10,030 | 10,330 | 9,470 | 9,930 | +500 | +5.3% | 2,808,200 |
2011/03/15 | 11,020 | 11,160 | 8,800 | 9,430 | -2,000 | -17.5% | 2,340,300 |
2011/03/14 | 11,650 | 11,930 | 11,350 | 11,430 | -820 | -6.7% | 1,335,800 |
2011/03/11 | 12,390 | 12,560 | 12,250 | 12,250 | -370 | -2.9% | 3,202,000 |
2011/03/10 | 12,650 | 12,790 | 12,580 | 12,620 | -140 | -1.1% | 522,900 |
2011/03/09 | 12,570 | 12,810 | 12,520 | 12,760 | +140 | +1.1% | 786,400 |
2011/03/08 | 12,330 | 12,640 | 12,240 | 12,620 | +350 | +2.9% | 799,300 |
2011/03/07 | 12,420 | 12,490 | 12,250 | 12,270 | -290 | -2.3% | 726,600 |
2011/03/04 | 12,680 | 12,770 | 12,560 | 12,560 | +30 | +0.2% | 588,300 |
2011/03/03 | 12,410 | 12,560 | 12,320 | 12,530 | +20 | +0.2% | 781,600 |
2011/03/02 | 12,680 | 12,810 | 12,500 | 12,510 | -400 | -3.1% | 686,300 |
2011/03/01 | 12,710 | 12,910 | 12,660 | 12,910 | +150 | +1.2% | 802,400 |
2011/02/28 | 12,630 | 12,790 | 12,530 | 12,760 | -70 | -0.5% | 836,600 |
2011/02/25 | 12,720 | 12,890 | 12,680 | 12,830 | +220 | +1.7% | 983,300 |
2011/02/24 | 12,760 | 12,760 | 12,550 | 12,610 | -180 | -1.4% | 766,500 |
2011/02/23 | 12,440 | 12,830 | 12,340 | 12,790 | +420 | +3.4% | 1,304,800 |
2011/02/22 | 12,390 | 12,450 | 12,260 | 12,370 | -200 | -1.6% | 806,600 |
2011/02/21 | 12,350 | 12,620 | 12,330 | 12,570 | +120 | +1% | 684,300 |
2011/02/18 | 12,350 | 12,550 | 12,320 | 12,450 | +110 | +0.9% | 940,500 |
2011/02/17 | 12,550 | 12,570 | 12,330 | 12,340 | -230 | -1.8% | 792,400 |
2011/02/16 | 12,530 | 12,580 | 12,380 | 12,570 | +40 | +0.3% | 641,800 |
2011/02/15 | 12,690 | 12,690 | 12,510 | 12,530 | -180 | -1.4% | 502,400 |
2011/02/14 | 12,830 | 12,850 | 12,630 | 12,710 | -130 | -1% | 501,300 |
2011/02/10 | 12,730 | 12,890 | 12,730 | 12,840 | +10 | +0.1% | 732,900 |
2011/02/09 | 12,960 | 13,000 | 12,820 | 12,830 | -70 | -0.5% | 466,100 |
2011/02/08 | 12,970 | 12,970 | 12,860 | 12,900 | +30 | +0.2% | 342,500 |
2011/02/07 | 12,980 | 12,980 | 12,850 | 12,870 | +50 | +0.4% | 530,100 |
2011/02/04 | 12,820 | 12,860 | 12,680 | 12,820 | +110 | +0.9% | 563,600 |
2011/02/03 | 12,850 | 12,940 | 12,680 | 12,710 | +460 | +3.8% | 1,335,900 |
2011/02/02 | 12,140 | 12,340 | 12,040 | 12,250 | +330 | +2.8% | 716,500 |
2011/02/01 | 12,070 | 12,070 | 11,860 | 11,920 | -30 | -0.3% | 576,300 |
2011/01/31 | 11,970 | 12,080 | 11,930 | 11,950 | -90 | -0.7% | 604,300 |
2011/01/28 | 12,170 | 12,300 | 11,960 | 12,040 | -210 | -1.7% | 802,400 |
2011/01/27 | 12,550 | 12,560 | 12,230 | 12,250 | -130 | -1.1% | 535,800 |
2011/01/26 | 12,170 | 12,420 | 12,150 | 12,380 | +90 | +0.7% | 620,800 |
2011/01/25 | 12,180 | 12,330 | 12,100 | 12,290 | +20 | +0.2% | 752,100 |
2011/01/24 | 12,460 | 12,480 | 12,220 | 12,270 | -200 | -1.6% | 846,200 |
3301~
3350
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