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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 42,860 | 43,400 | 42,720 | 43,260 | +50 | +0.1% | 1,163,800 |
| 2024/02/28 | 43,380 | 43,570 | 42,960 | 43,210 | -300 | -0.7% | 1,047,200 |
| 2024/02/27 | 43,700 | 44,170 | 43,400 | 43,510 | -130 | -0.3% | 1,336,700 |
| 2024/02/26 | 43,570 | 43,660 | 43,220 | 43,640 | +370 | +0.9% | 1,199,300 |
| 2024/02/22 | 42,240 | 43,350 | 42,030 | 43,270 | +1,320 | +3.1% | 1,903,000 |
| 2024/02/21 | 41,750 | 42,150 | 41,510 | 41,950 | +250 | +0.6% | 1,338,000 |
| 2024/02/20 | 42,140 | 42,360 | 41,640 | 41,700 | -360 | -0.9% | 1,083,700 |
| 2024/02/19 | 42,350 | 42,440 | 41,890 | 42,060 | -20 | ±0% | 823,500 |
| 2024/02/16 | 42,200 | 42,540 | 41,850 | 42,080 | +450 | +1.1% | 2,084,700 |
| 2024/02/15 | 41,200 | 41,890 | 41,140 | 41,630 | +980 | +2.4% | 1,536,400 |
| 2024/02/14 | 40,230 | 40,860 | 40,040 | 40,650 | +490 | +1.2% | 1,320,300 |
| 2024/02/13 | 40,400 | 40,400 | 39,460 | 40,160 | +450 | +1.1% | 1,937,500 |
| 2024/02/09 | 39,970 | 40,480 | 39,710 | 39,710 | -370 | -0.9% | 2,365,500 |
| 2024/02/08 | 39,030 | 40,320 | 38,880 | 40,080 | +1,330 | +3.4% | 2,364,100 |
| 2024/02/07 | 38,710 | 38,900 | 38,430 | 38,750 | -80 | -0.2% | 1,111,100 |
| 2024/02/06 | 38,890 | 38,970 | 38,630 | 38,830 | -270 | -0.7% | 1,115,200 |
| 2024/02/05 | 39,020 | 39,240 | 38,850 | 39,100 | +280 | +0.7% | 1,114,500 |
| 2024/02/02 | 39,500 | 39,700 | 38,820 | 38,820 | -210 | -0.5% | 1,486,800 |
| 2024/02/01 | 39,300 | 39,490 | 38,900 | 39,030 | -710 | -1.8% | 1,321,900 |
| 2024/01/31 | 39,090 | 39,750 | 38,690 | 39,740 | +320 | +0.8% | 1,600,500 |
| 2024/01/30 | 39,340 | 39,680 | 39,200 | 39,420 | +320 | +0.8% | 1,426,900 |
| 2024/01/29 | 38,970 | 39,340 | 38,810 | 39,100 | +230 | +0.6% | 1,297,000 |
| 2024/01/26 | 38,860 | 39,120 | 38,700 | 38,870 | -90 | -0.2% | 1,093,000 |
| 2024/01/25 | 38,830 | 39,110 | 38,480 | 38,960 | -130 | -0.3% | 1,165,400 |
| 2024/01/24 | 39,570 | 39,740 | 38,930 | 39,090 | -620 | -1.6% | 1,400,800 |
| 2024/01/23 | 39,620 | 40,400 | 39,470 | 39,710 | +100 | +0.3% | 1,839,200 |
| 2024/01/22 | 39,120 | 39,680 | 38,890 | 39,610 | +770 | +2% | 1,276,500 |
| 2024/01/19 | 39,410 | 39,470 | 38,710 | 38,840 | +50 | +0.1% | 1,287,600 |
| 2024/01/18 | 38,910 | 39,240 | 38,520 | 38,790 | +40 | +0.1% | 1,349,000 |
| 2024/01/17 | 39,380 | 39,930 | 38,750 | 38,750 | -250 | -0.6% | 1,925,800 |
| 2024/01/16 | 39,730 | 39,820 | 38,890 | 39,000 | -470 | -1.2% | 1,820,700 |
| 2024/01/15 | 38,940 | 39,670 | 38,620 | 39,470 | +530 | +1.4% | 1,914,200 |
| 2024/01/12 | 38,720 | 39,180 | 38,250 | 38,940 | +2,320 | +6.3% | 4,605,600 |
| 2024/01/11 | 36,600 | 36,760 | 36,160 | 36,620 | +830 | +2.3% | 1,863,800 |
| 2024/01/10 | 34,700 | 35,960 | 34,580 | 35,790 | +1,330 | +3.9% | 1,770,400 |
| 2024/01/09 | 34,590 | 34,790 | 34,270 | 34,460 | -40 | -0.1% | 1,354,300 |
| 2024/01/05 | 34,920 | 34,940 | 34,440 | 34,500 | -50 | -0.1% | 1,147,300 |
| 2024/01/04 | 34,440 | 34,610 | 33,950 | 34,550 | -440 | -1.3% | 1,520,800 |
| 2023/12/29 | 35,360 | 35,620 | 34,950 | 34,990 | -540 | -1.5% | 1,335,900 |
| 2023/12/28 | 35,440 | 35,630 | 35,190 | 35,530 | -260 | -0.7% | 834,200 |
| 2023/12/27 | 35,920 | 36,080 | 35,770 | 35,790 | +100 | +0.3% | 1,228,200 |
| 2023/12/26 | 35,980 | 36,020 | 35,660 | 35,690 | -140 | -0.4% | 625,600 |
| 2023/12/25 | 35,700 | 35,950 | 35,650 | 35,830 | +220 | +0.6% | 539,900 |
| 2023/12/22 | 36,050 | 36,170 | 35,530 | 35,610 | -270 | -0.8% | 1,039,400 |
| 2023/12/21 | 36,640 | 36,750 | 35,860 | 35,880 | -1,460 | -3.9% | 1,703,300 |
| 2023/12/20 | 36,470 | 37,460 | 36,350 | 37,340 | +1,410 | +3.9% | 2,021,800 |
| 2023/12/19 | 35,240 | 35,990 | 35,100 | 35,930 | +770 | +2.2% | 1,060,000 |
| 2023/12/18 | 35,300 | 35,350 | 34,920 | 35,160 | -420 | -1.2% | 1,137,300 |
| 2023/12/15 | 35,290 | 35,690 | 34,870 | 35,580 | +120 | +0.3% | 1,517,600 |
| 2023/12/14 | 35,630 | 35,930 | 35,050 | 35,460 | +220 | +0.6% | 1,396,300 |
301～
350
件表示中 / 3705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 | 4,707,000円 | +9.5% | +14.0% | 1.02% | 35.22倍 | 6.57倍 |
|
ＳＰＡ世界３位。「ユニクロ」は東南アジア、欧米が成長。中国は構造改革へ。「ジーユー」も展開 |
| ７＆Ｉ－ＨＤ | 217,200円 | -10.5% | +3.0% | 2.30% | 21.96倍 | 1.39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 | 433,200円 | +3.6% | +11.5% | 0.92% | 93.24倍 | 3.55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 | 461,900円 | +6.0% | +1.4% | 0.74% | 30.65倍 | 4.81倍 |
|
総合ディスカウント店ドン・キホーテを展開。子会社にユニー、米スーパー。ＡＳＥＡＮも強化 |
| ニトリＨＤ | 1,492,500円 | +6.4% | +5.4% | 1.03% | 18.74倍 | 1.75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
