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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 990 | 1,007 | 940 | 959 | -32 | -3.2% | 32,100 |
| 2016/01/19 | 1,027 | 1,050 | 990 | 991 | -34 | -3.3% | 36,700 |
| 2016/01/18 | 940 | 1,090 | 940 | 1,025 | +57 | +5.9% | 54,500 |
| 2016/01/15 | 981 | 1,012 | 960 | 968 | -3 | -0.3% | 18,900 |
| 2016/01/14 | 990 | 990 | 950 | 971 | -33 | -3.3% | 22,300 |
| 2016/01/13 | 1,030 | 1,090 | 1,002 | 1,004 | +14 | +1.4% | 51,400 |
| 2016/01/12 | 1,030 | 1,199 | 986 | 990 | -130 | -11.6% | 106,900 |
| 2016/01/08 | 1,037 | 1,130 | 1,000 | 1,120 | +128 | +12.9% | 90,600 |
| 2016/01/07 | 970 | 992 | 950 | 992 | +47 | +5% | 22,200 |
| 2016/01/06 | 950 | 961 | 940 | 945 | -19 | -2% | 21,900 |
| 2016/01/05 | 966 | 981 | 961 | 964 | -16 | -1.6% | 14,300 |
| 2016/01/04 | 1,007 | 1,007 | 978 | 980 | -19 | -1.9% | 18,300 |
| 2015/12/30 | 980 | 1,003 | 980 | 999 | +6 | +0.6% | 14,000 |
| 2015/12/29 | 1,005 | 1,020 | 961 | 993 | -21 | -2.1% | 36,100 |
| 2015/12/28 | 1,075 | 1,075 | 1,001 | 1,014 | -32 | -3.1% | 23,000 |
| 2015/12/25 | 1,080 | 1,080 | 1,006 | 1,046 | +54 | +5.4% | 51,700 |
| 2015/12/24 | 1,027 | 1,029 | 984 | 992 | +4 | +0.4% | 22,400 |
| 2015/12/22 | 955 | 1,006 | 955 | 988 | +36 | +3.8% | 15,900 |
| 2015/12/21 | 977 | 977 | 931 | 952 | -10 | -1% | 19,300 |
| 2015/12/18 | 964 | 980 | 959 | 962 | -2 | -0.2% | 12,400 |
| 2015/12/17 | 978 | 999 | 961 | 964 | -14 | -1.4% | 26,000 |
| 2015/12/16 | 979 | 999 | 974 | 978 | +8 | +0.8% | 11,100 |
| 2015/12/15 | 970 | 981 | 948 | 970 | -5 | -0.5% | 51,200 |
| 2015/12/14 | 958 | 978 | 941 | 975 | -5 | -0.5% | 15,500 |
| 2015/12/11 | 982 | 1,020 | 980 | 980 | ±0 | ±0% | 20,400 |
| 2015/12/10 | 983 | 1,007 | 980 | 980 | -13 | -1.3% | 13,600 |
| 2015/12/09 | 999 | 1,031 | 990 | 993 | -7 | -0.7% | 20,800 |
| 2015/12/08 | 1,020 | 1,025 | 990 | 1,000 | -16 | -1.6% | 26,900 |
| 2015/12/07 | 1,031 | 1,040 | 1,014 | 1,016 | -21 | -2% | 17,800 |
| 2015/12/04 | 1,040 | 1,048 | 1,021 | 1,037 | -14 | -1.3% | 20,800 |
| 2015/12/03 | 1,070 | 1,070 | 1,042 | 1,051 | -28 | -2.6% | 14,300 |
| 2015/12/02 | 1,072 | 1,080 | 1,043 | 1,079 | +7 | +0.7% | 30,500 |
| 2015/12/01 | 1,105 | 1,129 | 1,051 | 1,072 | -65 | -5.7% | 36,500 |
| 2015/11/30 | 1,104 | 1,148 | 1,080 | 1,137 | -13 | -1.1% | 16,600 |
| 2015/11/27 | 1,130 | 1,165 | 1,130 | 1,150 | ±0 | ±0% | 11,500 |
| 2015/11/26 | 1,175 | 1,176 | 1,120 | 1,150 | -6.3 | -0.5% | 18,900 |
| 2015/11/25 | 1,162.5 | 1,173.8 | 1,145 | 1,156.3 | -18.7 | -1.6% | 40,400 |
| 2015/11/24 | 1,195 | 1,195 | 1,165 | 1,175 | -18.8 | -1.6% | 22,400 |
| 2015/11/20 | 1,161.3 | 1,193.8 | 1,161.3 | 1,193.8 | +15 | +1.3% | 12,800 |
| 2015/11/19 | 1,201.3 | 1,207.5 | 1,163.8 | 1,178.8 | -16.2 | -1.4% | 32,800 |
| 2015/11/18 | 1,200 | 1,200 | 1,181.3 | 1,195 | +26.2 | +2.2% | 19,200 |
| 2015/11/17 | 1,215 | 1,215 | 1,148.8 | 1,168.8 | +2.5 | +0.2% | 28,800 |
| 2015/11/16 | 1,168.8 | 1,168.8 | 1,137.5 | 1,166.3 | -12.5 | -1.1% | 14,000 |
| 2015/11/13 | 1,213.8 | 1,213.8 | 1,162.5 | 1,178.8 | -17.5 | -1.5% | 30,000 |
| 2015/11/12 | 1,125 | 1,200 | 1,125 | 1,196.3 | +71.3 | +6.3% | 40,000 |
| 2015/11/11 | 1,147.5 | 1,150 | 1,116.3 | 1,125 | -2.5 | -0.2% | 19,600 |
| 2015/11/10 | 1,138.8 | 1,142.5 | 1,125 | 1,127.5 | -15 | -1.3% | 13,200 |
| 2015/11/09 | 1,125 | 1,167.5 | 1,125 | 1,142.5 | +17.5 | +1.6% | 7,600 |
| 2015/11/06 | 1,106.3 | 1,131.3 | 1,102.5 | 1,125 | +2.5 | +0.2% | 12,400 |
| 2015/11/05 | 1,142.5 | 1,142.5 | 1,115 | 1,122.5 | -20 | -1.8% | 17,600 |
2251～
2300
件表示中 / 2452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 | 93,900円 | +45.7% | +68.8% | 4.47% | 6.84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 |
| 三住道路 | 135,500円 | +1.6% | +8.1% | 2.95% | 18.05倍 | 0.95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 |
| ナカボーテック | 483,000円 | +6.7% | +15.4% | 5.69% | 12.25倍 | 1.54倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
| サンテック | 75,800円 | +24.2% | - | 5.28% | 8.31倍 | 0.40倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| 植木組 | 169,000円 | -9.1% | -3.9% | 5.33% | 6.52倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
