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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,845 | 1,975 | 1,845 | 1,900 | ±0 | ±0% | 78,800 |
| 2004/01/27 | 1,980 | 1,980 | 1,880 | 1,900 | -130 | -6.4% | 73,800 |
| 2004/01/26 | 1,975 | 2,045 | 1,975 | 2,030 | +155 | +8.3% | 202,400 |
| 2004/01/23 | 1,795 | 1,910 | 1,780 | 1,875 | +125 | +7.1% | 113,000 |
| 2004/01/22 | 1,715 | 1,800 | 1,700 | 1,750 | +60 | +3.6% | 73,800 |
| 2004/01/21 | 1,690 | 1,700 | 1,660 | 1,690 | ±0 | ±0% | 46,800 |
| 2004/01/20 | 1,650 | 1,770 | 1,650 | 1,690 | +85 | +5.3% | 128,400 |
| 2004/01/19 | 1,610 | 1,630 | 1,545 | 1,605 | +70 | +4.6% | 31,800 |
| 2004/01/16 | 1,600 | 1,620 | 1,535 | 1,535 | -30 | -1.9% | 48,400 |
| 2004/01/15 | 1,457.5 | 1,565 | 1,447.5 | 1,565 | +122.5 | +8.5% | 84,000 |
| 2004/01/14 | 1,460 | 1,467.5 | 1,425 | 1,442.5 | -52.5 | -3.5% | 206,600 |
| 2004/01/13 | 1,500 | 1,530 | 1,485 | 1,495 | -155 | -9.4% | 99,800 |
| 2004/01/09 | 1,540 | 1,650 | 1,500 | 1,650 | +150 | +10% | 116,200 |
| 2004/01/08 | 1,370 | 1,520 | 1,352.5 | 1,500 | +170 | +12.8% | 191,400 |
| 2004/01/07 | 1,255 | 1,335 | 1,240 | 1,330 | +95 | +7.7% | 124,200 |
| 2004/01/06 | 1,202.5 | 1,240 | 1,160 | 1,235 | +60 | +5.1% | 58,800 |
| 2004/01/05 | 1,130 | 1,175 | 1,130 | 1,175 | +25 | +2.2% | 8,800 |
| 2003/12/30 | 1,125 | 1,175 | 1,125 | 1,150 | -15 | -1.3% | 21,800 |
| 2003/12/29 | 1,150 | 1,170 | 1,132.5 | 1,165 | +12.5 | +1.1% | 23,000 |
| 2003/12/26 | 1,100 | 1,195 | 1,087.5 | 1,152.5 | +30 | +2.7% | 23,200 |
| 2003/12/25 | 1,160 | 1,165 | 1,080 | 1,122.5 | -27.5 | -2.4% | 31,400 |
| 2003/12/24 | 1,210 | 1,210 | 1,140 | 1,150 | -20 | -1.7% | 65,800 |
| 2003/12/22 | 1,115 | 1,170 | 1,115 | 1,170 | +55 | +4.9% | 32,400 |
| 2003/12/19 | 1,145 | 1,145 | 1,105 | 1,115 | -20 | -1.8% | 30,600 |
| 2003/12/18 | 1,075 | 1,150 | 1,075 | 1,135 | +85 | +8.1% | 57,000 |
| 2003/12/17 | 1,017.5 | 1,050 | 1,012.5 | 1,050 | +40 | +4% | 23,800 |
| 2003/12/16 | 1,020 | 1,040 | 1,000 | 1,010 | -7.5 | -0.7% | 15,800 |
| 2003/12/15 | 1,045 | 1,045 | 1,012.5 | 1,017.5 | +7.5 | +0.7% | 11,000 |
| 2003/12/12 | 1,020 | 1,020 | 1,000 | 1,010 | -10 | -1% | 16,000 |
| 2003/12/11 | 995 | 1,020 | 990 | 1,020 | +25 | +2.5% | 19,600 |
| 2003/12/10 | 983 | 1,000 | 975 | 995 | +20 | +2.1% | 34,800 |
| 2003/12/09 | 975.5 | 985 | 950 | 975 | -24.5 | -2.5% | 14,200 |
| 2003/12/08 | 975.5 | 1,000 | 960 | 999.5 | +14 | +1.4% | 14,000 |
| 2003/12/05 | 1,022.5 | 1,042.5 | 982.5 | 985.5 | -14.5 | -1.5% | 20,400 |
| 2003/12/04 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 9,200 |
| 2003/12/03 | 1,000 | 1,010 | 975 | 1,010 | +10.5 | +1.1% | 15,600 |
| 2003/12/02 | 1,000 | 1,000 | 967.5 | 999.5 | -0.5 | -0.1% | 8,200 |
| 2003/12/01 | 1,000 | 1,000 | 965 | 1,000 | -10 | -1% | 13,800 |
| 2003/11/28 | 1,000 | 1,040 | 990 | 1,010 | -40 | -3.8% | 30,800 |
| 2003/11/27 | 975 | 1,100 | 974.5 | 1,050 | +100 | +10.5% | 52,800 |
| 2003/11/26 | 925 | 974.5 | 905 | 950 | +10 | +1.1% | 17,400 |
| 2003/11/25 | 925 | 940 | 915 | 940 | +30 | +3.3% | 23,400 |
| 2003/11/21 | 855 | 910 | 855 | 910 | +45 | +5.2% | 35,400 |
| 2003/11/20 | 850 | 875 | 845 | 865 | +15 | +1.8% | 11,000 |
| 2003/11/19 | 850 | 850 | 850 | 850 | ±0 | ±0% | 5,400 |
| 2003/11/18 | 850 | 855 | 847.5 | 850 | -6.5 | -0.8% | 16,800 |
| 2003/11/17 | 850 | 870 | 840 | 856.5 | -29 | -3.3% | 64,400 |
| 2003/11/14 | 900 | 900 | 880 | 885.5 | +0.5 | +0.1% | 16,800 |
| 2003/11/13 | 862.5 | 930 | 862.5 | 885 | +25 | +2.9% | 17,000 |
| 2003/11/12 | 800 | 865 | 800 | 860 | -10 | -1.1% | 39,000 |
5251～
5300
件表示中 / 5333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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80倍 | 0.35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 |
| ヨシコン | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78倍 | 0.56倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99倍 | 4.11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 |
| グランディ | 53,700円 | +5.6% | +30.7% | 5.96% | 22.02倍 | 0.62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 |
| アーバネット | 47,000円 | +14.4% | +1.0% | 4.47% | 9.29倍 | 1.08倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
