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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 40,510 | 40,750 | 40,160 | 40,400 | -350 | -0.9% | 2,358,500 |
| 2024/06/13 | 41,070 | 41,390 | 40,630 | 40,750 | +70 | +0.2% | 1,201,400 |
| 2024/06/12 | 41,330 | 41,410 | 40,580 | 40,680 | -1,020 | -2.4% | 961,600 |
| 2024/06/11 | 41,320 | 41,860 | 41,270 | 41,700 | +210 | +0.5% | 793,300 |
| 2024/06/10 | 41,020 | 41,620 | 40,890 | 41,490 | +410 | +1% | 937,700 |
| 2024/06/07 | 40,640 | 41,090 | 40,540 | 41,080 | +290 | +0.7% | 687,000 |
| 2024/06/06 | 41,260 | 41,400 | 40,570 | 40,790 | +50 | +0.1% | 840,200 |
| 2024/06/05 | 40,510 | 40,880 | 40,290 | 40,740 | +230 | +0.6% | 1,036,700 |
| 2024/06/04 | 40,370 | 40,510 | 40,090 | 40,510 | -420 | -1% | 1,281,100 |
| 2024/06/03 | 40,720 | 41,390 | 40,650 | 40,930 | +720 | +1.8% | 1,193,800 |
| 2024/05/31 | 39,730 | 40,260 | 39,620 | 40,210 | +630 | +1.6% | 1,555,800 |
| 2024/05/30 | 39,960 | 40,030 | 39,140 | 39,580 | -840 | -2.1% | 1,569,000 |
| 2024/05/29 | 40,660 | 41,110 | 40,280 | 40,420 | -470 | -1.1% | 966,500 |
| 2024/05/28 | 40,930 | 41,310 | 40,810 | 40,890 | +60 | +0.1% | 673,500 |
| 2024/05/27 | 40,470 | 40,830 | 40,400 | 40,830 | +520 | +1.3% | 770,500 |
| 2024/05/24 | 40,160 | 40,470 | 39,860 | 40,310 | -810 | -2% | 1,166,600 |
| 2024/05/23 | 40,720 | 41,140 | 40,640 | 41,120 | +440 | +1.1% | 782,000 |
| 2024/05/22 | 41,120 | 41,120 | 40,550 | 40,680 | -770 | -1.9% | 969,500 |
| 2024/05/21 | 41,770 | 41,870 | 41,410 | 41,450 | +90 | +0.2% | 613,400 |
| 2024/05/20 | 41,030 | 41,880 | 40,840 | 41,360 | +350 | +0.9% | 1,148,000 |
| 2024/05/17 | 40,680 | 41,130 | 40,620 | 41,010 | -370 | -0.9% | 791,700 |
| 2024/05/16 | 41,030 | 41,380 | 40,750 | 41,380 | +630 | +1.5% | 947,100 |
| 2024/05/15 | 41,120 | 41,430 | 40,600 | 40,750 | +50 | +0.1% | 1,092,700 |
| 2024/05/14 | 40,770 | 40,970 | 40,310 | 40,700 | +60 | +0.1% | 1,132,400 |
| 2024/05/13 | 40,570 | 40,750 | 40,320 | 40,640 | -80 | -0.2% | 754,900 |
| 2024/05/10 | 40,980 | 41,350 | 40,660 | 40,720 | +90 | +0.2% | 1,348,600 |
| 2024/05/09 | 41,150 | 41,240 | 40,580 | 40,630 | -530 | -1.3% | 767,600 |
| 2024/05/08 | 41,870 | 42,120 | 40,970 | 41,160 | -950 | -2.3% | 1,368,500 |
| 2024/05/07 | 42,220 | 42,530 | 41,950 | 42,110 | +1,290 | +3.2% | 1,838,500 |
| 2024/05/02 | 40,630 | 41,080 | 40,610 | 40,820 | -370 | -0.9% | 1,139,600 |
| 2024/05/01 | 40,850 | 41,390 | 40,840 | 41,190 | -360 | -0.9% | 1,185,600 |
| 2024/04/30 | 41,880 | 42,290 | 41,430 | 41,550 | +160 | +0.4% | 1,316,200 |
| 2024/04/26 | 41,530 | 41,950 | 41,390 | 41,390 | -150 | -0.4% | 3,133,100 |
| 2024/04/25 | 42,170 | 42,200 | 41,440 | 41,540 | -1,540 | -3.6% | 1,597,300 |
| 2024/04/24 | 42,660 | 43,360 | 42,430 | 43,080 | +900 | +2.1% | 1,968,100 |
| 2024/04/23 | 41,890 | 42,230 | 41,650 | 42,180 | +730 | +1.8% | 1,745,700 |
| 2024/04/22 | 41,070 | 41,510 | 40,600 | 41,450 | +930 | +2.3% | 1,596,700 |
| 2024/04/19 | 40,560 | 40,890 | 40,120 | 40,520 | -430 | -1.1% | 1,837,500 |
| 2024/04/18 | 40,630 | 41,130 | 40,150 | 40,950 | +260 | +0.6% | 1,484,700 |
| 2024/04/17 | 41,060 | 41,120 | 40,630 | 40,690 | -180 | -0.4% | 1,432,100 |
| 2024/04/16 | 40,700 | 41,020 | 40,490 | 40,870 | -750 | -1.8% | 1,458,600 |
| 2024/04/15 | 41,720 | 41,760 | 41,250 | 41,620 | -540 | -1.3% | 1,770,400 |
| 2024/04/12 | 43,400 | 43,400 | 41,720 | 42,160 | -1,940 | -4.4% | 4,003,100 |
| 2024/04/11 | 43,660 | 44,210 | 43,560 | 44,100 | -260 | -0.6% | 1,341,400 |
| 2024/04/10 | 44,230 | 44,460 | 43,880 | 44,360 | -500 | -1.1% | 1,569,200 |
| 2024/04/09 | 45,030 | 45,350 | 44,660 | 44,860 | +10 | ±0% | 1,155,400 |
| 2024/04/08 | 44,860 | 45,370 | 44,480 | 44,850 | +690 | +1.6% | 1,145,300 |
| 2024/04/05 | 44,300 | 44,570 | 43,960 | 44,160 | -1,020 | -2.3% | 1,561,300 |
| 2024/04/04 | 46,110 | 46,110 | 45,180 | 45,180 | -230 | -0.5% | 2,155,800 |
| 2024/04/03 | 46,440 | 46,440 | 44,780 | 45,410 | -1,570 | -3.3% | 2,423,400 |
1～
50
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
