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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | -11 | -1% | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | -8 | -0.8% | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | -13 | -1.2% | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | +6 | +0.6% | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | -6 | -0.6% | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | +2 | +0.2% | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | +10 | +0.9% | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | +4 | +0.4% | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | -11 | -1% | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | -4 | -0.4% | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | +4 | +0.4% | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -44 | -3.9% | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +4 | +0.4% | 146,600 |
| 2024/04/23 | 1,122 | 1,133 | 1,111 | 1,112 | -12 | -1.1% | 115,000 |
| 2024/04/22 | 1,131 | 1,141 | 1,121 | 1,124 | -6 | -0.5% | 87,800 |
| 2024/04/19 | 1,135 | 1,140 | 1,124 | 1,130 | -7 | -0.6% | 46,700 |
| 2024/04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +5 | +0.4% | 59,300 |
| 2024/04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -17 | -1.5% | 94,400 |
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -12 | -1% | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -5 | -0.4% | 70,500 |
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -10 | -0.9% | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +3 | +0.3% | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +6 | +0.5% | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -7 | -0.6% | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -4 | -0.3% | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -6 | -0.5% | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +5 | +0.4% | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | +6 | +0.5% | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | -8 | -0.7% | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | -7 | -0.6% | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | +9 | +0.8% | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | +15 | +1.3% | 106,600 |
| 2024/03/27 | 1,157 | 1,165 | 1,152 | 1,164 | +12 | +1% | 52,200 |
| 2024/03/26 | 1,140 | 1,152 | 1,136 | 1,152 | +9 | +0.8% | 38,100 |
| 2024/03/25 | 1,135 | 1,145 | 1,134 | 1,143 | +9 | +0.8% | 35,300 |
| 2024/03/22 | 1,130 | 1,135 | 1,124 | 1,134 | +15 | +1.3% | 34,200 |
| 2024/03/21 | 1,119 | 1,128 | 1,117 | 1,119 | +7 | +0.6% | 39,200 |
| 2024/03/19 | 1,096 | 1,112 | 1,096 | 1,112 | +18 | +1.6% | 23,600 |
| 2024/03/18 | 1,100 | 1,107 | 1,094 | 1,094 | -2 | -0.2% | 18,200 |
| 2024/03/15 | 1,085 | 1,097 | 1,085 | 1,096 | +15 | +1.4% | 25,000 |
| 2024/03/14 | 1,077 | 1,084 | 1,077 | 1,081 | +6 | +0.6% | 15,400 |
| 2024/03/13 | 1,080 | 1,086 | 1,073 | 1,075 | -2 | -0.2% | 25,500 |
| 2024/03/12 | 1,070 | 1,077 | 1,062 | 1,077 | -2 | -0.2% | 35,100 |
| 2024/03/11 | 1,090 | 1,102 | 1,070 | 1,079 | -19 | -1.7% | 65,600 |
| 2024/03/08 | 1,101 | 1,106 | 1,095 | 1,098 | -4 | -0.4% | 36,900 |
| 2024/03/07 | 1,106 | 1,112 | 1,098 | 1,102 | ±0 | ±0% | 21,100 |
| 2024/03/06 | 1,099 | 1,105 | 1,098 | 1,102 | -3 | -0.3% | 21,000 |
| 2024/03/05 | 1,100 | 1,105 | 1,092 | 1,105 | +5 | +0.5% | 23,700 |
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | -1 | -0.1% | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | ±0 | ±0% | 13,100 |
1～
50
件表示中 / 5053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 | 104,500円 | +0.1% | -2.3% | 4.11% | 8.59倍 | 0.38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 |
| グランディ | 58,000円 | +4.8% | +14.0% | 5.52% | 27.42倍 | 0.66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 |
| アスコット | 13,600円 | +55.7% | +83.3% | 2.21% | 14.72倍 | 0.71倍 |
|
東京２３区軸にマンション開発、収益不動産の売買を手がける。保険大手・中国平安グループ傘下 |
| フェイスＮＷ | 158,600円 | -4.6% | -17.4% | 2.65% | 13.62倍 | 2.60倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
| 和田興産 | 141,300円 | +0.5% | -0.5% | 4.60% | 5.73倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
