ファーストコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/29 | 1,117.5 | 1,135 | 1,117.5 | 1,125 | -10 | -0.9% | 15,600 |
| 2015/07/28 | 1,098.8 | 1,147.5 | 1,075 | 1,135 | +18.7 | +1.7% | 100,000 |
| 2015/07/27 | 1,181.3 | 1,196.3 | 1,106.3 | 1,116.3 | -100 | -8.2% | 182,400 |
| 2015/07/24 | 1,255 | 1,265 | 1,207.5 | 1,216.3 | -38.7 | -3.1% | 42,000 |
| 2015/07/23 | 1,300 | 1,310 | 1,255 | 1,255 | -40 | -3.1% | 47,600 |
| 2015/07/22 | 1,310 | 1,320 | 1,287.5 | 1,295 | -7.5 | -0.6% | 51,200 |
| 2015/07/21 | 1,300 | 1,312.5 | 1,285 | 1,302.5 | +17.5 | +1.4% | 90,800 |
| 2015/07/17 | 1,257.5 | 1,327.5 | 1,257.5 | 1,285 | ±0 | ±0% | 72,000 |
| 2015/07/16 | 1,300 | 1,317.5 | 1,252.5 | 1,285 | -30 | -2.3% | 132,400 |
| 2015/07/15 | 1,392.5 | 1,412.5 | 1,300 | 1,315 | -52.5 | -3.8% | 143,600 |
| 2015/07/14 | 1,285 | 1,387.5 | 1,255 | 1,367.5 | +87.5 | +6.8% | 236,800 |
| 2015/07/13 | 1,360 | 1,360 | 1,250 | 1,280 | -30 | -2.3% | 144,400 |
| 2015/07/10 | 1,415 | 1,422.5 | 1,250 | 1,310 | -55 | -4% | 415,600 |
| 2015/07/09 | 1,225 | 1,365 | 1,101.3 | 1,365 | +175 | +14.7% | 809,600 |
| 2015/07/08 | 1,198.8 | 1,201.3 | 1,135 | 1,190 | +2.5 | +0.2% | 214,800 |
| 2015/07/07 | 1,196.3 | 1,196.3 | 1,150 | 1,187.5 | +13.7 | +1.2% | 92,000 |
| 2015/07/06 | 1,200 | 1,210 | 1,137.5 | 1,173.8 | +51.3 | +4.6% | 210,400 |
| 2015/07/03 | 1,112.5 | 1,131.3 | 1,090 | 1,122.5 | +10 | +0.9% | 66,800 |
| 2015/07/02 | 1,022.5 | 1,112.5 | 1,007.5 | 1,112.5 | +107.5 | +10.7% | 102,800 |
| 2015/07/01 | 991.3 | 1,007.5 | 983.8 | 1,005 | +7.5 | +0.8% | 20,800 |
| 2015/06/30 | 1,006.3 | 1,006.3 | 985 | 997.5 | +8.7 | +0.9% | 17,600 |
| 2015/06/29 | 941.3 | 997.5 | 941.3 | 988.8 | -16.2 | -1.6% | 60,800 |
| 2015/06/26 | 977.5 | 1,013.8 | 977.5 | 1,005 | +20 | +2% | 20,400 |
| 2015/06/25 | 1,012.5 | 1,012.5 | 975 | 985 | -36.3 | -3.6% | 54,400 |
| 2015/06/24 | 1,050 | 1,050 | 1,015 | 1,021.3 | -6.2 | -0.6% | 30,000 |
| 2015/06/23 | 1,000 | 1,037.5 | 987.5 | 1,027.5 | +52.5 | +5.4% | 65,200 |
| 2015/06/22 | 975 | 995 | 953.8 | 975 | -23.8 | -2.4% | 34,400 |
| 2015/06/19 | 1,005 | 1,005 | 987.5 | 998.8 | -6.2 | -0.6% | 23,600 |
| 2015/06/18 | 1,007.5 | 1,016.3 | 1,000 | 1,005 | +7.5 | +0.8% | 16,800 |
| 2015/06/17 | 1,002.5 | 1,007.5 | 995 | 997.5 | -17.5 | -1.7% | 24,800 |
| 2015/06/16 | 1,048.8 | 1,048.8 | 1,010 | 1,015 | -33.8 | -3.2% | 32,400 |
| 2015/06/15 | 1,040 | 1,050 | 992.5 | 1,048.8 | -1.2 | -0.1% | 43,200 |
| 2015/06/12 | 1,060 | 1,060 | 1,035 | 1,050 | -10 | -0.9% | 20,800 |
| 2015/06/11 | 1,028.8 | 1,065 | 1,028.8 | 1,060 | +17.5 | +1.7% | 14,400 |
| 2015/06/10 | 1,032.5 | 1,055 | 1,027.5 | 1,042.5 | +1.2 | +0.1% | 27,200 |
| 2015/06/09 | 1,045 | 1,068.8 | 1,033.8 | 1,041.3 | -6.2 | -0.6% | 28,400 |
| 2015/06/08 | 1,072.5 | 1,080 | 1,041.3 | 1,047.5 | -7.5 | -0.7% | 40,400 |
| 2015/06/05 | 1,145 | 1,210 | 1,040 | 1,055 | -60 | -5.4% | 199,200 |
| 2015/06/04 | 1,042.5 | 1,137.5 | 1,042.5 | 1,115 | +40 | +3.7% | 102,800 |
| 2015/06/03 | 1,041.3 | 1,075 | 1,017.5 | 1,075 | -7.5 | -0.7% | 105,600 |
| 2015/06/02 | 1,185 | 1,186.3 | 1,072.5 | 1,082.5 | -67.5 | -5.9% | 189,600 |
| 2015/06/01 | 1,051.3 | 1,173.8 | 1,032.5 | 1,150 | +151.2 | +15.1% | 567,200 |
| 2015/05/29 | 947.5 | 998.8 | 931.3 | 998.8 | +50 | +5.3% | 48,000 |
| 2015/05/28 | 962.5 | 975 | 937.5 | 948.8 | -42.5 | -4.3% | 71,600 |
| 2015/05/27 | 935 | 1,003.8 | 892.5 | 991.3 | +35 | +3.7% | 124,000 |
| 2015/05/26 | 1,007.5 | 1,007.5 | 938.8 | 956.3 | -36.2 | -3.6% | 88,400 |
| 2015/05/25 | 1,012.5 | 1,020 | 937.5 | 992.5 | -15 | -1.5% | 165,600 |
| 2015/05/22 | 957.5 | 1,095 | 928.8 | 1,007.5 | +36.2 | +3.7% | 314,800 |
| 2015/05/21 | 860 | 972.5 | 845 | 971.3 | +122.5 | +14.4% | 262,000 |
| 2015/05/20 | 808.8 | 866.3 | 808.8 | 848.8 | +37.5 | +4.6% | 149,200 |
2151～
2200
件表示中 / 2237件
類似銘柄と比較する
現在ご覧いただいている「ファーストコポ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーストコポ | 82,000円 | +11.2% | -30.8% | 3.78% | 10.76倍 | 1.23倍 |
|
首都圏軸に分譲マンション建設。用地手当てから建築まで一貫の造注方式に強み。福岡にも進出 |
| 佐藤渡辺 | 356,500円 | +4.2% | +4.9% | 4.49% | 9.23倍 | 0.53倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 弘電社 | 124,900円 | +9.0% | +0.6% | 4.32% | 12.15倍 | 0.54倍 |
|
三菱電機系の設備工事業者。三菱電機依存度は約３割。重電・電子機器の商品販売部門も併営 |
| 金下建 | 286,900円 | +3.2% | -51.6% | 1.74% | 51.54倍 | 0.35倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 高田工 | 150,700円 | +9.1% | -31.2% | 3.32% | 8.67倍 | 0.57倍 |
|
鉄鋼・化学関連の中堅プラント工事会社。石油、電力、エレクトロニクスなど幅広い。メンテ拡大 |
市場注目の銘柄
チャート関連のコラム
