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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 49,000 | 49,030 | 48,310 | 48,590 | -340 | -0.7% | 869,400 |
| 2025/06/09 | 49,320 | 49,580 | 48,910 | 48,930 | +110 | +0.2% | 706,900 |
| 2025/06/06 | 48,560 | 48,910 | 48,290 | 48,820 | +130 | +0.3% | 649,000 |
| 2025/06/05 | 48,700 | 48,980 | 48,450 | 48,690 | -380 | -0.8% | 795,700 |
| 2025/06/04 | 48,420 | 49,150 | 48,250 | 49,070 | +880 | +1.8% | 902,100 |
| 2025/06/03 | 48,340 | 48,760 | 48,190 | 48,190 | +390 | +0.8% | 834,100 |
| 2025/06/02 | 47,650 | 48,070 | 47,300 | 47,800 | -550 | -1.1% | 962,400 |
| 2025/05/30 | 47,900 | 48,440 | 47,320 | 48,350 | -250 | -0.5% | 1,318,700 |
| 2025/05/29 | 47,880 | 48,640 | 47,680 | 48,600 | +1,300 | +2.7% | 1,029,400 |
| 2025/05/28 | 47,800 | 47,900 | 47,140 | 47,300 | +10 | ±0% | 711,000 |
| 2025/05/27 | 47,220 | 47,380 | 46,780 | 47,290 | +130 | +0.3% | 577,200 |
| 2025/05/26 | 46,880 | 47,260 | 46,790 | 47,160 | +90 | +0.2% | 585,300 |
| 2025/05/23 | 46,970 | 47,370 | 46,720 | 47,070 | +410 | +0.9% | 635,900 |
| 2025/05/22 | 46,630 | 46,980 | 46,410 | 46,660 | -520 | -1.1% | 732,100 |
| 2025/05/21 | 47,720 | 48,050 | 47,180 | 47,180 | -830 | -1.7% | 702,600 |
| 2025/05/20 | 48,480 | 48,830 | 47,900 | 48,010 | -460 | -0.9% | 813,800 |
| 2025/05/19 | 48,610 | 48,870 | 48,230 | 48,470 | -530 | -1.1% | 730,200 |
| 2025/05/16 | 48,240 | 49,140 | 48,000 | 49,000 | +780 | +1.6% | 811,600 |
| 2025/05/15 | 48,320 | 48,440 | 47,900 | 48,220 | -740 | -1.5% | 819,500 |
| 2025/05/14 | 49,650 | 49,710 | 48,850 | 48,960 | -540 | -1.1% | 820,200 |
| 2025/05/13 | 49,620 | 49,850 | 49,140 | 49,500 | +840 | +1.7% | 1,131,800 |
| 2025/05/12 | 49,290 | 49,490 | 48,530 | 48,660 | -70 | -0.1% | 865,200 |
| 2025/05/09 | 48,170 | 48,730 | 47,950 | 48,730 | +1,260 | +2.7% | 1,888,700 |
| 2025/05/08 | 47,400 | 47,510 | 46,620 | 47,470 | +90 | +0.2% | 863,100 |
| 2025/05/07 | 47,520 | 47,780 | 47,180 | 47,380 | -610 | -1.3% | 1,250,500 |
| 2025/05/02 | 47,300 | 48,100 | 47,250 | 47,990 | +930 | +2% | 1,269,300 |
| 2025/05/01 | 47,230 | 47,540 | 46,730 | 47,060 | +80 | +0.2% | 868,600 |
| 2025/04/30 | 48,040 | 48,040 | 46,660 | 46,980 | -980 | -2% | 1,271,800 |
| 2025/04/28 | 47,450 | 48,250 | 46,870 | 47,960 | +1,210 | +2.6% | 3,744,700 |
| 2025/04/25 | 46,500 | 46,940 | 46,350 | 46,750 | +500 | +1.1% | 1,031,200 |
| 2025/04/24 | 47,110 | 47,180 | 46,200 | 46,250 | -250 | -0.5% | 917,700 |
| 2025/04/23 | 47,340 | 47,650 | 46,360 | 46,500 | +560 | +1.2% | 1,284,800 |
| 2025/04/22 | 46,280 | 46,520 | 45,740 | 45,940 | -310 | -0.7% | 839,100 |
| 2025/04/21 | 47,000 | 47,000 | 46,080 | 46,250 | -820 | -1.7% | 716,500 |
| 2025/04/18 | 45,660 | 47,220 | 45,560 | 47,070 | +1,270 | +2.8% | 896,400 |
| 2025/04/17 | 45,960 | 46,350 | 45,720 | 45,800 | -60 | -0.1% | 904,200 |
| 2025/04/16 | 46,560 | 46,680 | 45,650 | 45,860 | -540 | -1.2% | 954,300 |
| 2025/04/15 | 46,010 | 46,500 | 45,940 | 46,400 | +990 | +2.2% | 1,294,100 |
| 2025/04/14 | 45,490 | 45,800 | 44,720 | 45,410 | -120 | -0.3% | 1,401,200 |
| 2025/04/11 | 44,750 | 45,620 | 43,890 | 45,530 | -950 | -2% | 3,000,700 |
| 2025/04/10 | 45,610 | 46,480 | 45,210 | 46,480 | +3,860 | +9.1% | 2,408,100 |
| 2025/04/09 | 43,240 | 43,500 | 42,000 | 42,620 | -1,190 | -2.7% | 2,343,000 |
| 2025/04/08 | 43,330 | 44,010 | 43,150 | 43,810 | +2,160 | +5.2% | 2,129,500 |
| 2025/04/07 | 42,500 | 43,670 | 41,650 | 41,650 | -3,250 | -7.2% | 2,961,200 |
| 2025/04/04 | 44,510 | 45,440 | 44,280 | 44,900 | -400 | -0.9% | 2,222,100 |
| 2025/04/03 | 43,770 | 45,340 | 43,670 | 45,300 | -800 | -1.7% | 2,094,900 |
| 2025/04/02 | 45,070 | 46,190 | 44,840 | 46,100 | +1,660 | +3.7% | 2,012,200 |
| 2025/04/01 | 44,760 | 45,070 | 44,250 | 44,440 | +380 | +0.9% | 1,279,800 |
| 2025/03/31 | 44,300 | 44,500 | 43,780 | 44,060 | -1,680 | -3.7% | 6,440,500 |
| 2025/03/28 | 46,440 | 46,440 | 45,250 | 45,740 | -760 | -1.6% | 1,390,000 |
51～
100
件表示中 / 3767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 | 4,883,000円 | +9.5% | +14.0% | 0.98% | 36.54倍 | 6.82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 |
| イオン | 559,600円 | +3.6% | +11.5% | 0.73% | 129.12倍 | 4.92倍 |
|
国内流通２強の一角、ＧＭＳと食品スーパー中心。買収で成長。上場子会社に金融、ドラッグなど |
| ７＆Ｉ－ＨＤ | 198,700円 | -10.5% | +3.0% | 2.52% | 19.40倍 | 1.23倍 |
|
国内流通首位。日米コンビニが柱。２３年百貨店売却。９月にスーパー等分離。銀行も非連結化へ |
| パンパシＨＤ | 550,000円 | +3.6% | +5.4% | 0.77% | 31.14倍 | 5.42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 |
| 良品計画 | 701,900円 | +17.3% | +20.1% | 0.63% | 39.60倍 | 5.83倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
市場注目の銘柄
チャート関連のコラム
