フジ住宅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 305 | 309 | 302 | 306 | +7 | +2.3% | 52,100 |
| 2010/05/27 | 301 | 303 | 297 | 299 | -3 | -1% | 28,000 |
| 2010/05/26 | 300 | 303 | 296 | 302 | +3 | +1% | 34,500 |
| 2010/05/25 | 305 | 313 | 298 | 299 | -10 | -3.2% | 59,600 |
| 2010/05/24 | 306 | 316 | 300 | 309 | +3 | +1% | 42,100 |
| 2010/05/21 | 304 | 306 | 295 | 306 | -10 | -3.2% | 95,400 |
| 2010/05/20 | 313 | 318 | 312 | 316 | -4 | -1.3% | 18,300 |
| 2010/05/19 | 318 | 320 | 306 | 320 | -1 | -0.3% | 35,100 |
| 2010/05/18 | 321 | 324 | 320 | 321 | ±0 | ±0% | 22,600 |
| 2010/05/17 | 325 | 328 | 320 | 321 | -7 | -2.1% | 42,000 |
| 2010/05/14 | 327 | 333 | 327 | 328 | -5 | -1.5% | 20,500 |
| 2010/05/13 | 333 | 335 | 331 | 333 | +4 | +1.2% | 9,300 |
| 2010/05/12 | 327 | 337 | 327 | 329 | +2 | +0.6% | 13,800 |
| 2010/05/11 | 340 | 341 | 325 | 327 | -8 | -2.4% | 25,800 |
| 2010/05/10 | 328 | 335 | 326 | 335 | +10 | +3.1% | 24,900 |
| 2010/05/07 | 325 | 329 | 323 | 325 | -15 | -4.4% | 55,300 |
| 2010/05/06 | 333 | 347 | 330 | 340 | -2 | -0.6% | 86,300 |
| 2010/04/30 | 355 | 361 | 339 | 342 | -17 | -4.7% | 117,900 |
| 2010/04/28 | 361 | 361 | 355 | 359 | -4 | -1.1% | 36,200 |
| 2010/04/27 | 365 | 366 | 358 | 363 | +3 | +0.8% | 59,800 |
| 2010/04/26 | 365 | 370 | 357 | 360 | +5 | +1.4% | 57,100 |
| 2010/04/23 | 348 | 355 | 348 | 355 | +2 | +0.6% | 19,900 |
| 2010/04/22 | 342 | 355 | 340 | 353 | -5 | -1.4% | 63,000 |
| 2010/04/21 | 347 | 358 | 347 | 358 | +12 | +3.5% | 40,000 |
| 2010/04/20 | 342 | 347 | 342 | 346 | ±0 | ±0% | 23,700 |
| 2010/04/19 | 343 | 346 | 333 | 346 | +1 | +0.3% | 39,400 |
| 2010/04/16 | 347 | 347 | 345 | 345 | ±0 | ±0% | 50,600 |
| 2010/04/15 | 342 | 346 | 341 | 345 | +7 | +2.1% | 46,600 |
| 2010/04/14 | 334 | 340 | 334 | 338 | +5 | +1.5% | 52,100 |
| 2010/04/13 | 331 | 333 | 330 | 333 | +1 | +0.3% | 16,600 |
| 2010/04/12 | 334 | 334 | 331 | 332 | +2 | +0.6% | 14,500 |
| 2010/04/09 | 328 | 330 | 328 | 330 | +1 | +0.3% | 20,500 |
| 2010/04/08 | 330 | 332 | 328 | 329 | -3 | -0.9% | 15,400 |
| 2010/04/07 | 333 | 333 | 329 | 332 | +2 | +0.6% | 14,100 |
| 2010/04/06 | 331 | 332 | 329 | 330 | -1 | -0.3% | 18,800 |
| 2010/04/05 | 331 | 333 | 330 | 331 | -3 | -0.9% | 23,800 |
| 2010/04/02 | 335 | 335 | 330 | 334 | -1 | -0.3% | 31,800 |
| 2010/04/01 | 330 | 335 | 330 | 335 | +5 | +1.5% | 23,000 |
| 2010/03/31 | 332 | 335 | 330 | 330 | -3 | -0.9% | 33,500 |
| 2010/03/30 | 332 | 335 | 326 | 333 | +7 | +2.1% | 47,200 |
| 2010/03/29 | 329 | 332 | 326 | 326 | -5 | -1.5% | 25,300 |
| 2010/03/26 | 334 | 335 | 331 | 331 | ±0 | ±0% | 56,000 |
| 2010/03/25 | 332 | 334 | 331 | 331 | -2 | -0.6% | 45,100 |
| 2010/03/24 | 332 | 333 | 329 | 333 | +2 | +0.6% | 53,600 |
| 2010/03/23 | 333 | 333 | 327 | 331 | +3 | +0.9% | 44,500 |
| 2010/03/19 | 328 | 331 | 328 | 328 | +1 | +0.3% | 18,200 |
| 2010/03/18 | 331 | 332 | 327 | 327 | ±0 | ±0% | 28,800 |
| 2010/03/17 | 327 | 329 | 325 | 327 | +3 | +0.9% | 30,600 |
| 2010/03/16 | 324 | 329 | 324 | 324 | +1 | +0.3% | 37,400 |
| 2010/03/15 | 323 | 327 | 322 | 323 | +1 | +0.3% | 20,600 |
3651～
3700
件表示中 / 6941件
類似銘柄と比較する
現在ご覧いただいている「フジ住」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 |
|---|---|---|---|---|---|---|---|---|
| フジ住 | 68,300円 | +2.2% | +0.9% | 3.95% | 5.47倍 | 0.46倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| ビーロット | 127,500円 | +16.4% | +7.6% | 5.49% | 5.41倍 | 1.32倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| 穴吹興産 | 219,700円 | +0.4% | -23.1% | 2.64% | 6.70倍 | 0.54倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 50,700円 | +1.2% | +3.7% | 4.54% | 10.76倍 | 0.36倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| ＪＰＭＣ | 118,100円 | +1.7% | -6.5% | 4.91% | 11.63倍 | 2.11倍 |
|
賃貸住宅の一括借り上げ専業。物件の建築や管理は提携加盟会社が行う。地方中心に全国展開 |
市場注目の銘柄
チャート関連のコラム
