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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 1,053 | 1,059 | 1,014 | 1,025 | -12 | -1.2% | 73,700 |
| 2018/10/25 | 1,053 | 1,059 | 1,036 | 1,037 | -46 | -4.2% | 77,500 |
| 2018/10/24 | 1,087 | 1,095 | 1,066 | 1,083 | -4 | -0.4% | 63,000 |
| 2018/10/23 | 1,119 | 1,119 | 1,085 | 1,087 | -29 | -2.6% | 62,600 |
| 2018/10/22 | 1,113 | 1,118 | 1,097 | 1,116 | +3 | +0.3% | 61,000 |
| 2018/10/19 | 1,094 | 1,114 | 1,079 | 1,113 | +11 | +1% | 54,600 |
| 2018/10/18 | 1,097 | 1,113 | 1,094 | 1,102 | +13 | +1.2% | 46,700 |
| 2018/10/17 | 1,099 | 1,100 | 1,085 | 1,089 | +4 | +0.4% | 60,100 |
| 2018/10/16 | 1,090 | 1,101 | 1,078 | 1,085 | -4 | -0.4% | 48,100 |
| 2018/10/15 | 1,120 | 1,123 | 1,087 | 1,089 | -18 | -1.6% | 60,100 |
| 2018/10/12 | 1,099 | 1,115 | 1,085 | 1,107 | -3 | -0.3% | 91,800 |
| 2018/10/11 | 1,101 | 1,129 | 1,090 | 1,110 | -60 | -5.1% | 198,400 |
| 2018/10/10 | 1,170 | 1,181 | 1,152 | 1,170 | +3 | +0.3% | 69,800 |
| 2018/10/09 | 1,180 | 1,185 | 1,160 | 1,167 | -10 | -0.8% | 85,300 |
| 2018/10/05 | 1,182 | 1,188 | 1,172 | 1,177 | -16 | -1.3% | 46,500 |
| 2018/10/04 | 1,187 | 1,197 | 1,174 | 1,193 | +22 | +1.9% | 44,500 |
| 2018/10/03 | 1,198 | 1,198 | 1,171 | 1,171 | -25 | -2.1% | 54,300 |
| 2018/10/02 | 1,205 | 1,217 | 1,188 | 1,196 | -4 | -0.3% | 77,100 |
| 2018/10/01 | 1,187 | 1,213 | 1,185 | 1,200 | +25 | +2.1% | 91,000 |
| 2018/09/28 | 1,200 | 1,200 | 1,173 | 1,175 | -20 | -1.7% | 58,300 |
| 2018/09/27 | 1,199 | 1,214 | 1,188 | 1,195 | -4 | -0.3% | 70,100 |
| 2018/09/26 | 1,185 | 1,207 | 1,178 | 1,199 | +20 | +1.7% | 89,600 |
| 2018/09/25 | 1,190 | 1,195 | 1,172 | 1,179 | -6 | -0.5% | 79,500 |
| 2018/09/21 | 1,169 | 1,195 | 1,168 | 1,185 | +17 | +1.5% | 136,800 |
| 2018/09/20 | 1,166 | 1,176 | 1,160 | 1,168 | +5 | +0.4% | 42,500 |
| 2018/09/19 | 1,177 | 1,178 | 1,158 | 1,163 | -12 | -1% | 59,400 |
| 2018/09/18 | 1,163 | 1,183 | 1,148 | 1,175 | +13 | +1.1% | 47,300 |
| 2018/09/14 | 1,149 | 1,168 | 1,144 | 1,162 | +25 | +2.2% | 66,600 |
| 2018/09/13 | 1,106 | 1,158 | 1,104 | 1,137 | +25 | +2.2% | 48,500 |
| 2018/09/12 | 1,118 | 1,118 | 1,082 | 1,112 | -3 | -0.3% | 61,200 |
| 2018/09/11 | 1,123 | 1,123 | 1,105 | 1,115 | -8 | -0.7% | 32,600 |
| 2018/09/10 | 1,113 | 1,129 | 1,110 | 1,123 | +5 | +0.4% | 37,800 |
| 2018/09/07 | 1,127 | 1,128 | 1,111 | 1,118 | -13 | -1.1% | 29,400 |
| 2018/09/06 | 1,140 | 1,143 | 1,126 | 1,131 | -15 | -1.3% | 41,800 |
| 2018/09/05 | 1,152 | 1,155 | 1,141 | 1,146 | -5 | -0.4% | 24,700 |
| 2018/09/04 | 1,168 | 1,168 | 1,145 | 1,151 | -17 | -1.5% | 30,800 |
| 2018/09/03 | 1,199 | 1,199 | 1,158 | 1,168 | -15 | -1.3% | 56,100 |
| 2018/08/31 | 1,158 | 1,198 | 1,157 | 1,183 | +16 | +1.4% | 93,600 |
| 2018/08/30 | 1,161 | 1,170 | 1,142 | 1,167 | +12 | +1% | 87,700 |
| 2018/08/29 | 1,120 | 1,171 | 1,120 | 1,155 | +46 | +4.1% | 100,500 |
| 2018/08/28 | 1,141 | 1,144 | 1,106 | 1,109 | -43 | -3.7% | 124,400 |
| 2018/08/27 | 1,097 | 1,163 | 1,090 | 1,152 | +64 | +5.9% | 71,000 |
| 2018/08/24 | 1,106 | 1,106 | 1,082 | 1,088 | -3 | -0.3% | 39,200 |
| 2018/08/23 | 1,078 | 1,099 | 1,073 | 1,091 | +10 | +0.9% | 53,200 |
| 2018/08/22 | 1,078 | 1,084 | 1,062 | 1,081 | +1 | +0.1% | 37,500 |
| 2018/08/21 | 1,074 | 1,085 | 1,055 | 1,080 | +6 | +0.6% | 54,800 |
| 2018/08/20 | 1,060 | 1,083 | 1,052 | 1,074 | +13 | +1.2% | 56,200 |
| 2018/08/17 | 1,077 | 1,081 | 1,060 | 1,061 | -20 | -1.9% | 86,000 |
| 2018/08/16 | 1,075 | 1,086 | 1,062 | 1,081 | -10 | -0.9% | 72,700 |
| 2018/08/15 | 1,075 | 1,095 | 1,075 | 1,091 | +9 | +0.8% | 87,300 |
1551～
1600
件表示中 / 2434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 | 90,200円 | +45.7% | +68.8% | 4.66% | 6.57倍 | 1.18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 |
| 植木組 | 188,000円 | -9.1% | -3.9% | 4.79% | 7.26倍 | 0.45倍 |
|
新潟県地盤の中堅建設。東京、中部、東北など県外拡大に意欲。子会社で有料老人ホーム等進出 |
| 三住道路 | 133,600円 | +1.6% | +8.1% | 2.99% | 17.79倍 | 0.94倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 田中建設 | 132,100円 | +12.4% | +22.0% | 3.79% | 8.84倍 | 1.57倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 佐藤渡辺 | 168,800円 | +4.2% | -41.6% | 4.74% | 15.70倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
