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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 46,780 | 47,970 | 46,710 | 47,810 | +1,910 | +4.2% | 3,414,700 |
| 2024/09/19 | 45,520 | 46,320 | 45,280 | 45,900 | +1,080 | +2.4% | 1,557,600 |
| 2024/09/18 | 44,990 | 45,220 | 44,510 | 44,820 | +750 | +1.7% | 1,167,200 |
| 2024/09/17 | 44,250 | 44,460 | 43,730 | 44,070 | +170 | +0.4% | 1,285,700 |
| 2024/09/13 | 44,730 | 45,000 | 43,680 | 43,900 | -620 | -1.4% | 1,963,700 |
| 2024/09/12 | 44,080 | 44,590 | 43,880 | 44,520 | +1,620 | +3.8% | 1,836,400 |
| 2024/09/11 | 43,490 | 43,590 | 42,520 | 42,900 | -740 | -1.7% | 1,855,400 |
| 2024/09/10 | 44,020 | 44,190 | 43,270 | 43,640 | -260 | -0.6% | 1,391,800 |
| 2024/09/09 | 43,300 | 43,900 | 42,520 | 43,900 | -200 | -0.5% | 1,638,200 |
| 2024/09/06 | 44,600 | 45,300 | 44,080 | 44,100 | +80 | +0.2% | 1,660,600 |
| 2024/09/05 | 44,340 | 44,730 | 43,570 | 44,020 | -1,720 | -3.8% | 2,169,500 |
| 2024/09/04 | 46,470 | 46,870 | 45,660 | 45,740 | -1,240 | -2.6% | 2,475,200 |
| 2024/09/03 | 46,550 | 47,280 | 46,500 | 46,980 | +160 | +0.3% | 973,900 |
| 2024/09/02 | 47,300 | 47,580 | 46,550 | 46,820 | +170 | +0.4% | 1,142,500 |
| 2024/08/30 | 46,540 | 46,770 | 46,060 | 46,650 | +140 | +0.3% | 2,745,300 |
| 2024/08/29 | 45,330 | 46,510 | 45,100 | 46,510 | +310 | +0.7% | 1,301,100 |
| 2024/08/28 | 46,450 | 46,900 | 46,200 | 46,200 | -420 | -0.9% | 1,160,400 |
| 2024/08/27 | 46,260 | 46,980 | 45,960 | 46,620 | +260 | +0.6% | 1,214,400 |
| 2024/08/26 | 45,730 | 46,400 | 45,670 | 46,360 | +670 | +1.5% | 1,545,700 |
| 2024/08/23 | 45,180 | 45,950 | 45,110 | 45,690 | +640 | +1.4% | 1,318,900 |
| 2024/08/22 | 44,320 | 45,350 | 44,110 | 45,050 | +1,100 | +2.5% | 1,773,300 |
| 2024/08/21 | 43,450 | 44,140 | 43,050 | 43,950 | -200 | -0.5% | 1,374,300 |
| 2024/08/20 | 43,130 | 44,250 | 42,840 | 44,150 | +1,550 | +3.6% | 1,625,800 |
| 2024/08/19 | 43,470 | 43,790 | 42,480 | 42,600 | -1,150 | -2.6% | 1,566,600 |
| 2024/08/16 | 42,360 | 43,990 | 42,020 | 43,750 | +2,540 | +6.2% | 2,413,900 |
| 2024/08/15 | 40,400 | 41,270 | 40,110 | 41,210 | +850 | +2.1% | 1,419,500 |
| 2024/08/14 | 41,040 | 41,080 | 40,060 | 40,360 | -240 | -0.6% | 1,676,600 |
| 2024/08/13 | 40,340 | 40,600 | 39,720 | 40,600 | +960 | +2.4% | 1,954,400 |
| 2024/08/09 | 39,920 | 40,480 | 38,990 | 39,640 | -200 | -0.5% | 3,034,000 |
| 2024/08/08 | 38,040 | 40,070 | 38,030 | 39,840 | +780 | +2% | 2,043,800 |
| 2024/08/07 | 37,220 | 39,990 | 37,210 | 39,060 | -260 | -0.7% | 2,797,800 |
| 2024/08/06 | 39,210 | 39,660 | 36,710 | 39,320 | +2,850 | +7.8% | 4,001,900 |
| 2024/08/05 | 39,640 | 40,080 | 35,140 | 36,470 | -3,870 | -9.6% | 3,144,500 |
| 2024/08/02 | 39,850 | 41,100 | 39,850 | 40,340 | -760 | -1.8% | 2,784,800 |
| 2024/08/01 | 40,980 | 41,100 | 39,790 | 41,100 | -550 | -1.3% | 1,992,500 |
| 2024/07/31 | 40,550 | 42,090 | 40,500 | 41,650 | +710 | +1.7% | 1,969,700 |
| 2024/07/30 | 40,530 | 40,940 | 40,060 | 40,940 | -220 | -0.5% | 1,396,200 |
| 2024/07/29 | 41,200 | 41,800 | 40,830 | 41,160 | +310 | +0.8% | 1,190,200 |
| 2024/07/26 | 40,550 | 41,120 | 40,380 | 40,850 | +720 | +1.8% | 1,668,400 |
| 2024/07/25 | 40,250 | 40,560 | 40,050 | 40,130 | -850 | -2.1% | 1,590,600 |
| 2024/07/24 | 40,820 | 41,370 | 40,630 | 40,980 | -340 | -0.8% | 962,200 |
| 2024/07/23 | 41,770 | 41,880 | 41,280 | 41,320 | -270 | -0.6% | 712,100 |
| 2024/07/22 | 41,600 | 41,750 | 41,240 | 41,590 | -90 | -0.2% | 903,700 |
| 2024/07/19 | 42,000 | 42,000 | 41,310 | 41,680 | -330 | -0.8% | 1,159,500 |
| 2024/07/18 | 41,680 | 42,390 | 41,530 | 42,010 | -370 | -0.9% | 1,407,400 |
| 2024/07/17 | 42,710 | 42,790 | 42,350 | 42,380 | -90 | -0.2% | 1,348,300 |
| 2024/07/16 | 43,000 | 43,000 | 42,310 | 42,470 | -540 | -1.3% | 1,552,100 |
| 2024/07/12 | 44,200 | 44,440 | 42,950 | 43,010 | -2,190 | -4.8% | 4,023,800 |
| 2024/07/11 | 45,000 | 45,340 | 44,760 | 45,200 | +1,000 | +2.3% | 1,853,400 |
| 2024/07/10 | 43,400 | 44,490 | 43,320 | 44,200 | +590 | +1.4% | 1,758,900 |
1～
50
件表示中 / 3544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 | 4,781,000円 | +11.0% | +29.0% | 0.84% | 40.18倍 | 7.30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 | 215,100円 | -2.0% | -1.0% | 1.86% | 19.05倍 | 1.50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 | 400,800円 | +4.7% | +9.5% | 1.00% | 74.60倍 | 3.26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 | 2,225,000円 | +7.2% | +1.2% | 0.68% | 27.33倍 | 2.81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 | 369,700円 | +6.0% | -8.9% | 0.92% | 25.51倍 | 4.11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
