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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 83,120 | 84,230 | 82,880 | 83,930 | +740 | +0.9% | 534,500 |
| 2022/10/26 | 83,730 | 84,290 | 83,100 | 83,190 | +150 | +0.2% | 465,900 |
| 2022/10/25 | 83,400 | 84,190 | 82,300 | 83,040 | +260 | +0.3% | 649,300 |
| 2022/10/24 | 84,590 | 84,810 | 82,580 | 82,780 | -940 | -1.1% | 509,500 |
| 2022/10/21 | 83,240 | 84,060 | 82,730 | 83,720 | -510 | -0.6% | 633,800 |
| 2022/10/20 | 85,230 | 85,500 | 84,010 | 84,230 | -1,880 | -2.2% | 653,100 |
| 2022/10/19 | 86,340 | 86,920 | 85,630 | 86,110 | +960 | +1.1% | 720,300 |
| 2022/10/18 | 85,910 | 85,980 | 84,120 | 85,150 | +950 | +1.1% | 855,100 |
| 2022/10/17 | 84,610 | 85,040 | 83,250 | 84,200 | -1,090 | -1.3% | 858,300 |
| 2022/10/14 | 81,200 | 85,540 | 81,190 | 85,290 | +6,610 | +8.4% | 1,603,300 |
| 2022/10/13 | 79,320 | 79,400 | 78,040 | 78,680 | +100 | +0.1% | 598,800 |
| 2022/10/12 | 77,080 | 78,620 | 76,530 | 78,580 | +1,780 | +2.3% | 574,600 |
| 2022/10/11 | 78,820 | 78,980 | 76,770 | 76,800 | -3,090 | -3.9% | 608,500 |
| 2022/10/07 | 79,010 | 80,060 | 78,820 | 79,890 | +150 | +0.2% | 458,400 |
| 2022/10/06 | 79,050 | 80,140 | 78,610 | 79,740 | +1,160 | +1.5% | 492,800 |
| 2022/10/05 | 79,000 | 79,580 | 78,170 | 78,580 | +720 | +0.9% | 631,400 |
| 2022/10/04 | 77,980 | 78,470 | 77,260 | 77,860 | +1,540 | +2% | 680,300 |
| 2022/10/03 | 75,210 | 76,700 | 74,250 | 76,320 | -390 | -0.5% | 731,200 |
| 2022/09/30 | 78,120 | 78,450 | 75,840 | 76,710 | -2,850 | -3.6% | 1,524,400 |
| 2022/09/29 | 79,350 | 80,900 | 78,950 | 79,560 | +1,690 | +2.2% | 794,400 |
| 2022/09/28 | 80,950 | 81,400 | 77,380 | 77,870 | -3,440 | -4.2% | 998,900 |
| 2022/09/27 | 80,740 | 81,330 | 80,280 | 81,310 | +710 | +0.9% | 451,900 |
| 2022/09/26 | 80,030 | 80,930 | 79,840 | 80,600 | -680 | -0.8% | 601,200 |
| 2022/09/22 | 81,380 | 81,750 | 80,680 | 81,280 | -820 | -1% | 462,400 |
| 2022/09/21 | 81,000 | 82,240 | 80,960 | 82,100 | +110 | +0.1% | 450,900 |
| 2022/09/20 | 82,630 | 83,130 | 81,260 | 81,990 | +620 | +0.8% | 497,300 |
| 2022/09/16 | 81,900 | 81,990 | 80,910 | 81,370 | -1,080 | -1.3% | 423,900 |
| 2022/09/15 | 81,960 | 82,450 | 81,600 | 82,450 | +600 | +0.7% | 348,000 |
| 2022/09/14 | 82,500 | 83,050 | 81,780 | 81,850 | -3,250 | -3.8% | 755,000 |
| 2022/09/13 | 84,940 | 86,030 | 84,760 | 85,100 | -90 | -0.1% | 388,700 |
| 2022/09/12 | 83,630 | 85,340 | 83,440 | 85,190 | +1,910 | +2.3% | 481,900 |
| 2022/09/09 | 84,610 | 84,680 | 83,280 | 83,280 | +170 | +0.2% | 784,700 |
| 2022/09/08 | 82,580 | 83,480 | 81,830 | 83,110 | +1,750 | +2.2% | 640,700 |
| 2022/09/07 | 80,340 | 81,420 | 80,110 | 81,360 | +690 | +0.9% | 554,200 |
| 2022/09/06 | 80,590 | 81,320 | 79,950 | 80,670 | +370 | +0.5% | 427,700 |
| 2022/09/05 | 81,600 | 82,140 | 80,250 | 80,300 | -1,010 | -1.2% | 448,600 |
| 2022/09/02 | 81,330 | 82,390 | 81,030 | 81,310 | +550 | +0.7% | 573,100 |
| 2022/09/01 | 81,260 | 81,370 | 80,040 | 80,760 | -1,190 | -1.5% | 609,000 |
| 2022/08/31 | 82,000 | 82,370 | 81,400 | 81,950 | -840 | -1% | 540,500 |
| 2022/08/30 | 83,020 | 83,050 | 81,480 | 82,790 | +240 | +0.3% | 525,600 |
| 2022/08/29 | 82,920 | 83,450 | 82,160 | 82,550 | -2,380 | -2.8% | 604,800 |
| 2022/08/26 | 84,500 | 85,090 | 84,240 | 84,930 | +930 | +1.1% | 430,800 |
| 2022/08/25 | 84,030 | 84,690 | 83,640 | 84,000 | -220 | -0.3% | 354,500 |
| 2022/08/24 | 85,010 | 85,710 | 83,920 | 84,220 | -790 | -0.9% | 427,800 |
| 2022/08/23 | 84,200 | 85,290 | 83,950 | 85,010 | -200 | -0.2% | 495,000 |
| 2022/08/22 | 84,500 | 85,600 | 83,770 | 85,210 | -340 | -0.4% | 531,900 |
| 2022/08/19 | 86,740 | 87,440 | 85,270 | 85,550 | -1,080 | -1.2% | 571,100 |
| 2022/08/18 | 87,340 | 87,600 | 86,630 | 86,630 | -1,500 | -1.7% | 629,300 |
| 2022/08/17 | 86,000 | 88,230 | 85,970 | 88,130 | +2,400 | +2.8% | 855,600 |
| 2022/08/16 | 85,300 | 85,870 | 84,850 | 85,730 | +560 | +0.7% | 497,800 |
401～
450
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
