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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,004 | 1,005 | 1,002 | 1,003 | +2 | +0.2% | 13,300 |
| 2024/11/20 | 1,003 | 1,009 | 1,000 | 1,001 | -2 | -0.2% | 22,900 |
| 2024/11/19 | 1,002 | 1,011 | 1,002 | 1,003 | +3 | +0.3% | 22,400 |
| 2024/11/18 | 1,004 | 1,004 | 999 | 1,000 | -3 | -0.3% | 13,300 |
| 2024/11/15 | 996 | 1,003 | 996 | 1,003 | +7 | +0.7% | 23,900 |
| 2024/11/14 | 1,000 | 1,000 | 994 | 996 | -4 | -0.4% | 39,200 |
| 2024/11/13 | 1,001 | 1,006 | 999 | 1,000 | -1 | -0.1% | 43,800 |
| 2024/11/12 | 1,002 | 1,009 | 998 | 1,001 | ±0 | ±0% | 55,700 |
| 2024/11/11 | 1,011 | 1,012 | 1,001 | 1,001 | -10 | -1% | 52,800 |
| 2024/11/08 | 1,020 | 1,020 | 1,006 | 1,011 | -5 | -0.5% | 30,100 |
| 2024/11/07 | 1,050 | 1,053 | 1,010 | 1,016 | +13 | +1.3% | 92,800 |
| 2024/11/06 | 1,006 | 1,018 | 1,002 | 1,003 | -3 | -0.3% | 51,100 |
| 2024/11/05 | 1,015 | 1,015 | 1,001 | 1,006 | -3 | -0.3% | 53,000 |
| 2024/11/01 | 1,023 | 1,036 | 1,004 | 1,009 | -27 | -2.6% | 105,500 |
| 2024/10/31 | 1,034 | 1,060 | 1,018 | 1,036 | -26 | -2.4% | 161,900 |
| 2024/10/30 | 1,081 | 1,084 | 1,056 | 1,062 | -54 | -4.8% | 258,700 |
| 2024/10/29 | 1,118 | 1,129 | 1,112 | 1,116 | +15 | +1.4% | 143,300 |
| 2024/10/28 | 1,096 | 1,122 | 1,095 | 1,101 | +5 | +0.5% | 123,400 |
| 2024/10/25 | 1,091 | 1,102 | 1,090 | 1,096 | -1 | -0.1% | 77,100 |
| 2024/10/24 | 1,100 | 1,105 | 1,095 | 1,097 | -5 | -0.5% | 70,700 |
| 2024/10/23 | 1,108 | 1,111 | 1,102 | 1,102 | -6 | -0.5% | 57,100 |
| 2024/10/22 | 1,110 | 1,111 | 1,108 | 1,108 | -3 | -0.3% | 46,100 |
| 2024/10/21 | 1,110 | 1,115 | 1,110 | 1,111 | +1 | +0.1% | 56,300 |
| 2024/10/18 | 1,114 | 1,117 | 1,110 | 1,110 | -4 | -0.4% | 33,000 |
| 2024/10/17 | 1,110 | 1,120 | 1,109 | 1,114 | +3 | +0.3% | 40,700 |
| 2024/10/16 | 1,111 | 1,119 | 1,109 | 1,111 | ±0 | ±0% | 30,800 |
| 2024/10/15 | 1,115 | 1,120 | 1,110 | 1,111 | -3 | -0.3% | 42,600 |
| 2024/10/11 | 1,112 | 1,122 | 1,109 | 1,114 | +2 | +0.2% | 38,100 |
| 2024/10/10 | 1,116 | 1,121 | 1,110 | 1,112 | -9 | -0.8% | 59,300 |
| 2024/10/09 | 1,141 | 1,141 | 1,121 | 1,121 | -20 | -1.8% | 61,000 |
| 2024/10/08 | 1,141 | 1,143 | 1,137 | 1,141 | +1 | +0.1% | 40,400 |
| 2024/10/07 | 1,141 | 1,145 | 1,138 | 1,140 | +4 | +0.4% | 27,400 |
| 2024/10/04 | 1,136 | 1,140 | 1,130 | 1,136 | +1 | +0.1% | 25,700 |
| 2024/10/03 | 1,134 | 1,137 | 1,128 | 1,135 | +6 | +0.5% | 23,000 |
| 2024/10/02 | 1,122 | 1,131 | 1,121 | 1,129 | +4 | +0.4% | 33,300 |
| 2024/10/01 | 1,115 | 1,128 | 1,115 | 1,125 | +5 | +0.4% | 35,700 |
| 2024/09/30 | 1,108 | 1,140 | 1,106 | 1,120 | -3 | -0.3% | 50,200 |
| 2024/09/27 | 1,120 | 1,133 | 1,116 | 1,123 | +3 | +0.3% | 46,300 |
| 2024/09/26 | 1,110 | 1,120 | 1,108 | 1,120 | +10 | +0.9% | 27,100 |
| 2024/09/25 | 1,110 | 1,110 | 1,104 | 1,110 | ±0 | ±0% | 7,200 |
| 2024/09/24 | 1,108 | 1,110 | 1,095 | 1,110 | +2 | +0.2% | 23,700 |
| 2024/09/20 | 1,105 | 1,108 | 1,100 | 1,108 | +4 | +0.4% | 13,200 |
| 2024/09/19 | 1,098 | 1,104 | 1,096 | 1,104 | +8 | +0.7% | 14,200 |
| 2024/09/18 | 1,090 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 10,200 |
| 2024/09/17 | 1,090 | 1,090 | 1,078 | 1,089 | +7 | +0.6% | 11,100 |
| 2024/09/13 | 1,102 | 1,102 | 1,082 | 1,082 | -11 | -1% | 10,600 |
| 2024/09/12 | 1,078 | 1,093 | 1,078 | 1,093 | +15 | +1.4% | 8,300 |
| 2024/09/11 | 1,094 | 1,094 | 1,078 | 1,078 | -17 | -1.6% | 10,900 |
| 2024/09/10 | 1,091 | 1,095 | 1,087 | 1,095 | +1 | +0.1% | 5,800 |
| 2024/09/09 | 1,067 | 1,094 | 1,066 | 1,094 | -3 | -0.3% | 18,400 |
1～
50
件表示中 / 5183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 | 100,300円 | -14.9% | -18.1% | 4.29% | 10.56倍 | 0.37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 |
| グロバル社 | 63,800円 | +116.5% | +35.4% | 5.96% | 5.15倍 | 2.27倍 |
|
首都圏軸に収益物件、マンション分譲展開。ホテル事業は縮小。２２年９月、ＳＢＩＨＤ傘下へ |
| グランディ | 55,400円 | +4.8% | +14.0% | 5.78% | 26.44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 |
| Ｆブラザース | 115,100円 | -21.4% | -68.7% | 5.82% | 22.42倍 | 0.67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 |
| イノベーション | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57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 |
市場注目の銘柄
チャート関連のコラム
