ファースト住建の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,265 | 1,265 | 1,251 | 1,258 | -7 | -0.6% | 35,300 |
2023/09/25 | 1,234 | 1,265 | 1,231 | 1,265 | +40 | +3.3% | 51,900 |
2023/09/22 | 1,223 | 1,229 | 1,212 | 1,225 | -4 | -0.3% | 36,700 |
2023/09/21 | 1,225 | 1,236 | 1,224 | 1,229 | +4 | +0.3% | 17,300 |
2023/09/20 | 1,238 | 1,242 | 1,225 | 1,225 | -6 | -0.5% | 29,500 |
2023/09/19 | 1,214 | 1,231 | 1,211 | 1,231 | +22 | +1.8% | 38,200 |
2023/09/15 | 1,216 | 1,220 | 1,207 | 1,209 | -2 | -0.2% | 27,000 |
2023/09/14 | 1,210 | 1,214 | 1,200 | 1,211 | +1 | +0.1% | 24,400 |
2023/09/13 | 1,227 | 1,228 | 1,207 | 1,210 | -18 | -1.5% | 28,300 |
2023/09/12 | 1,211 | 1,229 | 1,211 | 1,228 | +21 | +1.7% | 36,100 |
2023/09/11 | 1,225 | 1,229 | 1,203 | 1,207 | -12 | -1% | 44,600 |
2023/09/08 | 1,205 | 1,220 | 1,204 | 1,219 | +15 | +1.2% | 52,800 |
2023/09/07 | 1,186 | 1,207 | 1,186 | 1,204 | +17 | +1.4% | 50,900 |
2023/09/06 | 1,188 | 1,188 | 1,176 | 1,187 | +7 | +0.6% | 35,300 |
2023/09/05 | 1,165 | 1,183 | 1,153 | 1,180 | +9 | +0.8% | 141,000 |
2023/09/04 | 1,179 | 1,190 | 1,166 | 1,171 | -5 | -0.4% | 150,500 |
2023/09/01 | 1,165 | 1,177 | 1,161 | 1,176 | +16 | +1.4% | 50,700 |
2023/08/31 | 1,168 | 1,169 | 1,158 | 1,160 | -8 | -0.7% | 23,500 |
2023/08/30 | 1,167 | 1,168 | 1,161 | 1,168 | +4 | +0.3% | 23,000 |
2023/08/29 | 1,154 | 1,167 | 1,153 | 1,164 | +16 | +1.4% | 65,000 |
2023/08/28 | 1,148 | 1,153 | 1,145 | 1,148 | +6 | +0.5% | 40,400 |
2023/08/25 | 1,138 | 1,146 | 1,136 | 1,142 | +3 | +0.3% | 17,100 |
2023/08/24 | 1,130 | 1,142 | 1,127 | 1,139 | +10 | +0.9% | 27,800 |
2023/08/23 | 1,129 | 1,133 | 1,127 | 1,129 | ±0 | ±0% | 13,000 |
2023/08/22 | 1,126 | 1,129 | 1,120 | 1,129 | +3 | +0.3% | 11,400 |
2023/08/21 | 1,117 | 1,127 | 1,115 | 1,126 | +13 | +1.2% | 17,200 |
2023/08/18 | 1,115 | 1,118 | 1,111 | 1,113 | -6 | -0.5% | 13,000 |
2023/08/17 | 1,121 | 1,123 | 1,109 | 1,119 | -2 | -0.2% | 15,200 |
2023/08/16 | 1,122 | 1,129 | 1,116 | 1,121 | +2 | +0.2% | 15,500 |
2023/08/15 | 1,118 | 1,122 | 1,111 | 1,119 | +1 | +0.1% | 9,300 |
2023/08/14 | 1,127 | 1,129 | 1,115 | 1,118 | -12 | -1.1% | 16,800 |
2023/08/10 | 1,123 | 1,130 | 1,115 | 1,130 | +11 | +1% | 29,500 |
2023/08/09 | 1,120 | 1,120 | 1,114 | 1,119 | -1 | -0.1% | 9,300 |
2023/08/08 | 1,119 | 1,120 | 1,115 | 1,120 | +1 | +0.1% | 9,600 |
2023/08/07 | 1,102 | 1,119 | 1,101 | 1,119 | +16 | +1.5% | 12,900 |
2023/08/04 | 1,103 | 1,107 | 1,099 | 1,103 | +3 | +0.3% | 12,600 |
2023/08/03 | 1,112 | 1,112 | 1,099 | 1,100 | -16 | -1.4% | 29,200 |
2023/08/02 | 1,122 | 1,123 | 1,113 | 1,116 | -4 | -0.4% | 19,700 |
2023/08/01 | 1,119 | 1,124 | 1,115 | 1,120 | +7 | +0.6% | 29,900 |
2023/07/31 | 1,117 | 1,121 | 1,110 | 1,113 | +4 | +0.4% | 35,600 |
2023/07/28 | 1,109 | 1,109 | 1,097 | 1,109 | ±0 | ±0% | 104,500 |
2023/07/27 | 1,110 | 1,111 | 1,105 | 1,109 | -1 | -0.1% | 18,900 |
2023/07/26 | 1,110 | 1,113 | 1,104 | 1,110 | -3 | -0.3% | 24,000 |
2023/07/25 | 1,111 | 1,117 | 1,107 | 1,113 | +3 | +0.3% | 27,000 |
2023/07/24 | 1,101 | 1,110 | 1,101 | 1,110 | +11 | +1% | 16,200 |
2023/07/21 | 1,105 | 1,105 | 1,099 | 1,099 | -6 | -0.5% | 18,800 |
2023/07/20 | 1,097 | 1,105 | 1,097 | 1,105 | +10 | +0.9% | 19,800 |
2023/07/19 | 1,094 | 1,103 | 1,092 | 1,095 | +6 | +0.6% | 21,700 |
2023/07/18 | 1,092 | 1,092 | 1,084 | 1,089 | +3 | +0.3% | 19,400 |
2023/07/14 | 1,094 | 1,094 | 1,079 | 1,086 | -3 | -0.3% | 21,500 |
151~
200
件表示中 / 5050件
類似銘柄と比較する
現在ご覧いただいている「ファースト住」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 |
---|---|---|---|---|---|---|---|---|
ファースト住 | 107,700円 | +0.1% | -2.3% | 3.99% | 8.86倍 | 0.40倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、1次取得者層が主要顧客 |
パラカ | 193,900円 | +7.6% | +5.8% | 3.30% | 10.53倍 | 1.06倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
Fブラザース | 127,200円 | -21.4% | -68.7% | 5.27% | 24.78倍 | 0.73倍 |
|
不動産の自己勘定投資と私募ファンド運用が柱。商業施設、オフィスビルに加えてホテル拡充 |
アスコット | 13,600円 | +55.7% | +83.3% | 2.21% | 14.72倍 | 0.70倍 |
|
東京23区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
グランディ | 57,300円 | -5.8% | -73.6% | 5.58% | 43.57倍 | 0.65倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。22年東京進出で関東全都県カバー |
市場注目の銘柄
チャート関連のコラム