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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,138 | 1,144 | 1,134 | 1,134 | -13 | -1.1% | 16,600 |
| 2022/08/26 | 1,151 | 1,154 | 1,145 | 1,147 | -4 | -0.3% | 14,600 |
| 2022/08/25 | 1,144 | 1,151 | 1,143 | 1,151 | +7 | +0.6% | 7,400 |
| 2022/08/24 | 1,139 | 1,144 | 1,133 | 1,144 | +5 | +0.4% | 20,000 |
| 2022/08/23 | 1,142 | 1,143 | 1,136 | 1,139 | -9 | -0.8% | 12,500 |
| 2022/08/22 | 1,138 | 1,155 | 1,135 | 1,148 | +10 | +0.9% | 17,000 |
| 2022/08/19 | 1,134 | 1,139 | 1,131 | 1,138 | +4 | +0.4% | 17,400 |
| 2022/08/18 | 1,136 | 1,141 | 1,132 | 1,134 | -12 | -1% | 17,000 |
| 2022/08/17 | 1,143 | 1,153 | 1,143 | 1,146 | +1 | +0.1% | 17,500 |
| 2022/08/16 | 1,142 | 1,151 | 1,133 | 1,145 | +3 | +0.3% | 18,200 |
| 2022/08/15 | 1,159 | 1,161 | 1,140 | 1,142 | -17 | -1.5% | 32,100 |
| 2022/08/12 | 1,145 | 1,163 | 1,140 | 1,159 | +14 | +1.2% | 36,600 |
| 2022/08/10 | 1,133 | 1,145 | 1,131 | 1,145 | +10 | +0.9% | 12,600 |
| 2022/08/09 | 1,140 | 1,144 | 1,133 | 1,135 | -4 | -0.4% | 15,100 |
| 2022/08/08 | 1,138 | 1,139 | 1,130 | 1,139 | +1 | +0.1% | 11,400 |
| 2022/08/05 | 1,127 | 1,138 | 1,127 | 1,138 | +8 | +0.7% | 8,500 |
| 2022/08/04 | 1,133 | 1,133 | 1,124 | 1,130 | +2 | +0.2% | 6,600 |
| 2022/08/03 | 1,141 | 1,141 | 1,123 | 1,128 | -13 | -1.1% | 20,300 |
| 2022/08/02 | 1,141 | 1,141 | 1,132 | 1,141 | ±0 | ±0% | 14,900 |
| 2022/08/01 | 1,139 | 1,141 | 1,128 | 1,141 | +10 | +0.9% | 13,800 |
| 2022/07/29 | 1,135 | 1,137 | 1,128 | 1,131 | -4 | -0.4% | 9,000 |
| 2022/07/28 | 1,132 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 16,300 |
| 2022/07/27 | 1,131 | 1,136 | 1,130 | 1,130 | -5 | -0.4% | 9,400 |
| 2022/07/26 | 1,127 | 1,135 | 1,123 | 1,135 | +13 | +1.2% | 10,200 |
| 2022/07/25 | 1,118 | 1,125 | 1,118 | 1,122 | +1 | +0.1% | 11,300 |
| 2022/07/22 | 1,113 | 1,127 | 1,113 | 1,121 | +5 | +0.4% | 16,400 |
| 2022/07/21 | 1,112 | 1,121 | 1,106 | 1,116 | +4 | +0.4% | 8,300 |
| 2022/07/20 | 1,120 | 1,123 | 1,107 | 1,112 | -5 | -0.4% | 25,300 |
| 2022/07/19 | 1,119 | 1,121 | 1,114 | 1,117 | +7 | +0.6% | 14,900 |
| 2022/07/15 | 1,111 | 1,114 | 1,101 | 1,110 | ±0 | ±0% | 12,600 |
| 2022/07/14 | 1,098 | 1,114 | 1,098 | 1,110 | +5 | +0.5% | 13,700 |
| 2022/07/13 | 1,102 | 1,107 | 1,098 | 1,105 | ±0 | ±0% | 10,500 |
| 2022/07/12 | 1,118 | 1,118 | 1,099 | 1,105 | -13 | -1.2% | 21,300 |
| 2022/07/11 | 1,105 | 1,120 | 1,105 | 1,118 | +18 | +1.6% | 28,800 |
| 2022/07/08 | 1,113 | 1,118 | 1,100 | 1,100 | -10 | -0.9% | 25,700 |
| 2022/07/07 | 1,106 | 1,113 | 1,097 | 1,110 | +5 | +0.5% | 16,500 |
| 2022/07/06 | 1,101 | 1,105 | 1,095 | 1,105 | +4 | +0.4% | 16,300 |
| 2022/07/05 | 1,102 | 1,104 | 1,095 | 1,101 | -1 | -0.1% | 21,500 |
| 2022/07/04 | 1,092 | 1,102 | 1,088 | 1,102 | +18 | +1.7% | 14,800 |
| 2022/07/01 | 1,091 | 1,097 | 1,074 | 1,084 | -9 | -0.8% | 23,600 |
| 2022/06/30 | 1,108 | 1,110 | 1,093 | 1,093 | -17 | -1.5% | 30,000 |
| 2022/06/29 | 1,091 | 1,111 | 1,091 | 1,110 | +5 | +0.5% | 30,000 |
| 2022/06/28 | 1,091 | 1,107 | 1,091 | 1,105 | +15 | +1.4% | 18,200 |
| 2022/06/27 | 1,097 | 1,097 | 1,087 | 1,090 | -3 | -0.3% | 12,100 |
| 2022/06/24 | 1,080 | 1,096 | 1,076 | 1,093 | +15 | +1.4% | 26,600 |
| 2022/06/23 | 1,070 | 1,078 | 1,066 | 1,078 | +15 | +1.4% | 14,300 |
| 2022/06/22 | 1,070 | 1,077 | 1,063 | 1,063 | -6 | -0.6% | 11,800 |
| 2022/06/21 | 1,063 | 1,076 | 1,063 | 1,069 | +8 | +0.8% | 17,400 |
| 2022/06/20 | 1,084 | 1,084 | 1,058 | 1,061 | -17 | -1.6% | 20,400 |
| 2022/06/17 | 1,081 | 1,084 | 1,074 | 1,078 | -13 | -1.2% | 25,200 |
551～
600
件表示中 / 5185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 | 100,000円 | -14.9% | -18.1% | 4.30% | 10.53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 | 66,600円 | +116.5% | +35.4% | 5.71% | 5.37倍 | 2.37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 | 55,600円 | +4.8% | +14.0% | 5.76% | 26.54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 |
| Ｆブラザース | 116,300円 | -21.4% | -68.7% | 5.76% | 22.65倍 | 0.68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 | 93,700円 | +16.8% | +23.6% | 2.24% | 18.89倍 | 4.56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
