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 |
---|---|---|---|---|---|---|---|
2023/01/12 | 81,100 | 81,440 | 79,750 | 79,840 | -1,610 | -2% | 575,100 |
2023/01/11 | 81,200 | 81,790 | 80,980 | 81,450 | +1,140 | +1.4% | 736,900 |
2023/01/10 | 79,900 | 80,600 | 79,370 | 80,310 | +780 | +1% | 614,700 |
2023/01/06 | 79,970 | 80,430 | 79,260 | 79,530 | -120 | -0.2% | 655,100 |
2023/01/05 | 80,390 | 80,650 | 79,530 | 79,650 | +120 | +0.2% | 593,600 |
2023/01/04 | 79,550 | 80,280 | 78,510 | 79,530 | -1,000 | -1.2% | 785,100 |
2022/12/30 | 79,850 | 80,670 | 78,900 | 80,530 | +1,530 | +1.9% | 824,700 |
2022/12/29 | 80,560 | 80,910 | 78,860 | 79,000 | -2,420 | -3% | 698,800 |
2022/12/28 | 81,900 | 82,250 | 80,950 | 81,420 | -910 | -1.1% | 532,800 |
2022/12/27 | 81,560 | 82,570 | 81,250 | 82,330 | +1,660 | +2.1% | 520,700 |
2022/12/26 | 79,100 | 80,670 | 79,080 | 80,670 | +1,580 | +2% | 395,500 |
2022/12/23 | 78,050 | 79,450 | 78,020 | 79,090 | -260 | -0.3% | 457,800 |
2022/12/22 | 80,000 | 80,190 | 78,930 | 79,350 | +10 | ±0% | 467,800 |
2022/12/21 | 79,200 | 79,680 | 78,130 | 79,340 | +140 | +0.2% | 617,700 |
2022/12/20 | 81,000 | 82,540 | 78,450 | 79,200 | -1,500 | -1.9% | 981,700 |
2022/12/19 | 80,520 | 80,970 | 79,150 | 80,700 | -900 | -1.1% | 791,900 |
2022/12/16 | 83,880 | 83,990 | 80,720 | 81,600 | -2,970 | -3.5% | 1,063,000 |
2022/12/15 | 85,070 | 85,500 | 84,490 | 84,570 | -670 | -0.8% | 368,400 |
2022/12/14 | 85,180 | 85,750 | 84,580 | 85,240 | +60 | +0.1% | 463,300 |
2022/12/13 | 84,360 | 85,220 | 84,070 | 85,180 | +1,280 | +1.5% | 441,200 |
2022/12/12 | 83,750 | 84,020 | 83,180 | 83,900 | -260 | -0.3% | 375,100 |
2022/12/09 | 83,380 | 84,400 | 83,130 | 84,160 | +540 | +0.6% | 752,100 |
2022/12/08 | 83,700 | 84,150 | 82,630 | 83,620 | -360 | -0.4% | 594,300 |
2022/12/07 | 84,600 | 85,290 | 83,460 | 83,980 | -1,620 | -1.9% | 700,900 |
2022/12/06 | 83,200 | 85,860 | 83,200 | 85,600 | +1,710 | +2% | 681,700 |
2022/12/05 | 81,360 | 83,900 | 80,800 | 83,890 | +2,530 | +3.1% | 822,000 |
2022/12/02 | 82,870 | 82,890 | 80,470 | 81,360 | -1,420 | -1.7% | 834,700 |
2022/12/01 | 82,400 | 83,440 | 81,940 | 82,780 | +1,970 | +2.4% | 759,900 |
2022/11/30 | 81,250 | 81,640 | 80,610 | 80,810 | -650 | -0.8% | 745,800 |
2022/11/29 | 79,900 | 81,600 | 79,590 | 81,460 | +1,390 | +1.7% | 627,500 |
2022/11/28 | 79,500 | 80,070 | 78,830 | 80,070 | +180 | +0.2% | 545,900 |
2022/11/25 | 80,650 | 80,680 | 79,700 | 79,890 | -680 | -0.8% | 428,500 |
2022/11/24 | 81,650 | 82,160 | 80,570 | 80,570 | -860 | -1.1% | 548,800 |
2022/11/22 | 82,390 | 82,630 | 81,410 | 81,430 | -730 | -0.9% | 480,700 |
2022/11/21 | 82,630 | 82,800 | 81,970 | 82,160 | -200 | -0.2% | 297,900 |
2022/11/18 | 82,600 | 82,850 | 81,940 | 82,360 | -100 | -0.1% | 408,500 |
2022/11/17 | 82,800 | 83,100 | 82,320 | 82,460 | -890 | -1.1% | 373,000 |
2022/11/16 | 83,500 | 83,550 | 81,640 | 83,350 | +300 | +0.4% | 559,500 |
2022/11/15 | 82,850 | 83,420 | 82,520 | 83,050 | -400 | -0.5% | 411,600 |
2022/11/14 | 81,950 | 83,980 | 81,740 | 83,450 | +1,260 | +1.5% | 622,900 |
2022/11/11 | 83,020 | 83,390 | 81,910 | 82,190 | +1,580 | +2% | 989,500 |
2022/11/10 | 80,800 | 80,980 | 79,910 | 80,610 | -830 | -1% | 517,200 |
2022/11/09 | 83,250 | 83,480 | 81,400 | 81,440 | -2,060 | -2.5% | 575,400 |
2022/11/08 | 84,450 | 85,000 | 83,460 | 83,500 | -340 | -0.4% | 597,700 |
2022/11/07 | 83,100 | 84,090 | 82,400 | 83,840 | +1,240 | +1.5% | 644,800 |
2022/11/04 | 83,150 | 83,600 | 81,700 | 82,600 | -350 | -0.4% | 693,900 |
2022/11/02 | 82,420 | 83,850 | 81,870 | 82,950 | -100 | -0.1% | 548,800 |
2022/11/01 | 83,110 | 83,290 | 82,460 | 83,050 | +60 | +0.1% | 409,600 |
2022/10/31 | 83,550 | 83,580 | 82,690 | 82,990 | +740 | +0.9% | 502,700 |
2022/10/28 | 82,530 | 83,240 | 81,850 | 82,250 | -1,680 | -2% | 777,300 |
351~
400
件表示中 / 3477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 | 4,040,000円 | +9.5% | +14.2% | 0.87% | 38.72倍 | 6.17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 | 200,500円 | -2.0% | -1.0% | 2.00% | 17.75倍 | 1.40倍 |
|
国内首位の流通グループ。日米コンビニを核に総合スーパー、外食、銀行など展開。百貨店は売却 |
イオン | 343,900円 | +4.7% | +9.5% | 1.16% | 63.99倍 | 2.79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 | 375,700円 | +7.7% | +25.2% | 0.56% | 28.03倍 | 4.47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 | 1,674,000円 | +7.2% | +1.2% | 0.91% | 20.56倍 | 2.11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