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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,062 | 1,067 | 1,060 | 1,066 | +8 | +0.8% | 31,100 |
| 2025/08/18 | 1,060 | 1,061 | 1,056 | 1,058 | +7 | +0.7% | 34,200 |
| 2025/08/15 | 1,052 | 1,054 | 1,047 | 1,051 | -1 | -0.1% | 21,100 |
| 2025/08/14 | 1,050 | 1,052 | 1,047 | 1,052 | +5 | +0.5% | 22,400 |
| 2025/08/13 | 1,051 | 1,053 | 1,046 | 1,047 | -3 | -0.3% | 14,100 |
| 2025/08/12 | 1,052 | 1,056 | 1,047 | 1,050 | -2 | -0.2% | 21,300 |
| 2025/08/08 | 1,054 | 1,061 | 1,045 | 1,052 | ±0 | ±0% | 57,800 |
| 2025/08/07 | 1,043 | 1,053 | 1,042 | 1,052 | +9 | +0.9% | 53,000 |
| 2025/08/06 | 1,040 | 1,045 | 1,038 | 1,043 | +8 | +0.8% | 20,000 |
| 2025/08/05 | 1,041 | 1,044 | 1,035 | 1,035 | -5 | -0.5% | 26,700 |
| 2025/08/04 | 1,031 | 1,041 | 1,031 | 1,040 | -5 | -0.5% | 16,700 |
| 2025/08/01 | 1,040 | 1,046 | 1,033 | 1,045 | -1 | -0.1% | 14,400 |
| 2025/07/31 | 1,045 | 1,049 | 1,041 | 1,046 | +4 | +0.4% | 32,000 |
| 2025/07/30 | 1,035 | 1,046 | 1,030 | 1,042 | +7 | +0.7% | 35,600 |
| 2025/07/29 | 1,029 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 34,300 |
| 2025/07/28 | 1,035 | 1,036 | 1,030 | 1,034 | +4 | +0.4% | 13,800 |
| 2025/07/25 | 1,028 | 1,030 | 1,025 | 1,030 | +2 | +0.2% | 27,200 |
| 2025/07/24 | 1,019 | 1,029 | 1,016 | 1,028 | +13 | +1.3% | 52,400 |
| 2025/07/23 | 1,012 | 1,017 | 1,011 | 1,015 | +4 | +0.4% | 19,900 |
| 2025/07/22 | 1,012 | 1,013 | 1,007 | 1,011 | +3 | +0.3% | 20,700 |
| 2025/07/18 | 1,007 | 1,013 | 1,000 | 1,008 | -5 | -0.5% | 57,900 |
| 2025/07/17 | 1,010 | 1,013 | 1,008 | 1,013 | +4 | +0.4% | 16,500 |
| 2025/07/16 | 1,016 | 1,018 | 1,009 | 1,009 | -7 | -0.7% | 17,400 |
| 2025/07/15 | 1,021 | 1,021 | 1,014 | 1,016 | -2 | -0.2% | 11,800 |
| 2025/07/14 | 1,012 | 1,023 | 1,012 | 1,018 | +6 | +0.6% | 33,500 |
| 2025/07/11 | 1,012 | 1,012 | 1,009 | 1,012 | +5 | +0.5% | 10,700 |
| 2025/07/10 | 1,011 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 1,013 | 1,013 | 1,007 | 1,007 | -3 | -0.3% | 19,200 |
| 2025/07/08 | 1,015 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 11,400 |
| 2025/07/07 | 1,015 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 9,600 |
| 2025/07/04 | 1,018 | 1,019 | 1,012 | 1,012 | -3 | -0.3% | 9,700 |
| 2025/07/03 | 1,018 | 1,018 | 1,014 | 1,015 | ±0 | ±0% | 9,100 |
| 2025/07/02 | 1,011 | 1,017 | 1,010 | 1,015 | +4 | +0.4% | 18,500 |
| 2025/07/01 | 1,009 | 1,014 | 1,008 | 1,011 | +4 | +0.4% | 13,300 |
| 2025/06/30 | 1,004 | 1,010 | 1,004 | 1,007 | +4 | +0.4% | 19,800 |
| 2025/06/27 | 1,002 | 1,007 | 1,002 | 1,003 | +1 | +0.1% | 15,700 |
| 2025/06/26 | 1,006 | 1,006 | 996 | 1,002 | -4 | -0.4% | 20,600 |
| 2025/06/25 | 1,005 | 1,007 | 1,001 | 1,006 | +2 | +0.2% | 18,700 |
| 2025/06/24 | 1,003 | 1,005 | 1,001 | 1,004 | +5 | +0.5% | 5,500 |
| 2025/06/23 | 1,000 | 1,001 | 996 | 999 | -2 | -0.2% | 17,500 |
| 2025/06/20 | 1,006 | 1,007 | 1,001 | 1,001 | -5 | -0.5% | 9,800 |
| 2025/06/19 | 1,010 | 1,010 | 1,006 | 1,006 | -3 | -0.3% | 7,000 |
| 2025/06/18 | 1,003 | 1,009 | 1,003 | 1,009 | +6 | +0.6% | 24,900 |
| 2025/06/17 | 1,003 | 1,006 | 1,001 | 1,003 | +3 | +0.3% | 15,100 |
| 2025/06/16 | 1,000 | 1,004 | 997 | 1,000 | ±0 | ±0% | 18,400 |
| 2025/06/13 | 1,002 | 1,006 | 997 | 1,000 | -2 | -0.2% | 21,900 |
| 2025/06/12 | 1,006 | 1,009 | 1,002 | 1,002 | -4 | -0.4% | 23,400 |
| 2025/06/11 | 1,010 | 1,011 | 1,004 | 1,006 | -3 | -0.3% | 17,600 |
| 2025/06/10 | 999 | 1,011 | 996 | 1,009 | +13 | +1.3% | 54,300 |
| 2025/06/09 | 1,000 | 1,011 | 993 | 996 | +3 | +0.3% | 49,000 |
1～
50
件表示中 / 5363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 | 108,300円 | +33.4% | +52.9% | 3.97% | 9.42倍 | 0.38倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| リアルゲイト | 313,000円 | +19.5% | +31.2% | 0.00% | 31.51倍 | 5.59倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| イノベーション | 101,700円 | +13.3% | +10.3% | 2.95% | 16.56倍 | 4.25倍 |
|
飲食店向け小規模店舗の転貸借事業が柱。東京２３区中心に１都３県で展開。クロップスの子会社 |
| 和田興産 | 162,100円 | +2.2% | -22.3% | 4.32% | 7.10倍 | 0.54倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| グランディ | 57,900円 | +5.6% | +30.7% | 5.53% | 23.81倍 | 0.67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
