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 |
---|---|---|---|---|---|---|---|
2022/10/25 | 1,086 | 1,092 | 1,086 | 1,087 | +1 | +0.1% | 48,900 |
2022/10/24 | 1,095 | 1,096 | 1,086 | 1,086 | -9 | -0.8% | 55,700 |
2022/10/21 | 1,096 | 1,108 | 1,095 | 1,095 | -4 | -0.4% | 37,800 |
2022/10/20 | 1,089 | 1,100 | 1,088 | 1,099 | +1 | +0.1% | 36,500 |
2022/10/19 | 1,099 | 1,104 | 1,093 | 1,098 | +4 | +0.4% | 41,600 |
2022/10/18 | 1,094 | 1,099 | 1,090 | 1,094 | +10 | +0.9% | 45,500 |
2022/10/17 | 1,078 | 1,088 | 1,078 | 1,084 | +2 | +0.2% | 50,300 |
2022/10/14 | 1,089 | 1,091 | 1,082 | 1,082 | +6 | +0.6% | 66,200 |
2022/10/13 | 1,082 | 1,083 | 1,075 | 1,076 | -9 | -0.8% | 52,400 |
2022/10/12 | 1,093 | 1,093 | 1,082 | 1,085 | -1 | -0.1% | 35,700 |
2022/10/11 | 1,101 | 1,101 | 1,085 | 1,086 | -24 | -2.2% | 70,800 |
2022/10/07 | 1,105 | 1,110 | 1,103 | 1,110 | ±0 | ±0% | 72,500 |
2022/10/06 | 1,101 | 1,115 | 1,101 | 1,110 | +6 | +0.5% | 32,800 |
2022/10/05 | 1,113 | 1,115 | 1,101 | 1,104 | +3 | +0.3% | 39,200 |
2022/10/04 | 1,086 | 1,107 | 1,086 | 1,101 | +17 | +1.6% | 39,600 |
2022/10/03 | 1,081 | 1,087 | 1,074 | 1,084 | -15 | -1.4% | 59,700 |
2022/09/30 | 1,102 | 1,109 | 1,097 | 1,099 | -13 | -1.2% | 63,000 |
2022/09/29 | 1,103 | 1,115 | 1,097 | 1,112 | +9 | +0.8% | 58,200 |
2022/09/28 | 1,099 | 1,104 | 1,080 | 1,103 | +6 | +0.5% | 37,500 |
2022/09/27 | 1,090 | 1,100 | 1,083 | 1,097 | +17 | +1.6% | 27,200 |
2022/09/26 | 1,090 | 1,091 | 1,080 | 1,080 | -15 | -1.4% | 36,500 |
2022/09/22 | 1,094 | 1,099 | 1,092 | 1,095 | -3 | -0.3% | 15,500 |
2022/09/21 | 1,108 | 1,110 | 1,095 | 1,098 | -5 | -0.5% | 14,800 |
2022/09/20 | 1,108 | 1,110 | 1,100 | 1,103 | +5 | +0.5% | 13,000 |
2022/09/16 | 1,101 | 1,101 | 1,092 | 1,098 | -3 | -0.3% | 13,000 |
2022/09/15 | 1,090 | 1,103 | 1,089 | 1,101 | +12 | +1.1% | 19,500 |
2022/09/14 | 1,091 | 1,093 | 1,083 | 1,089 | -9 | -0.8% | 23,500 |
2022/09/13 | 1,098 | 1,111 | 1,096 | 1,098 | ±0 | ±0% | 12,900 |
2022/09/12 | 1,093 | 1,098 | 1,086 | 1,098 | +8 | +0.7% | 20,000 |
2022/09/09 | 1,090 | 1,099 | 1,090 | 1,090 | -9 | -0.8% | 32,900 |
2022/09/08 | 1,078 | 1,103 | 1,078 | 1,099 | +32 | +3% | 30,300 |
2022/09/07 | 1,082 | 1,087 | 1,067 | 1,067 | -11 | -1% | 36,300 |
2022/09/06 | 1,092 | 1,095 | 1,078 | 1,078 | -14 | -1.3% | 30,500 |
2022/09/05 | 1,115 | 1,116 | 1,091 | 1,092 | -27 | -2.4% | 37,700 |
2022/09/02 | 1,130 | 1,135 | 1,112 | 1,119 | -11 | -1% | 29,500 |
2022/09/01 | 1,133 | 1,138 | 1,130 | 1,130 | +1 | +0.1% | 14,900 |
2022/08/31 | 1,140 | 1,140 | 1,129 | 1,129 | -11 | -1% | 16,100 |
2022/08/30 | 1,136 | 1,142 | 1,135 | 1,140 | +6 | +0.5% | 17,300 |
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 |
601~
650
件表示中 / 5273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 | 101,700円 | +33.4% | +52.9% | 4.23% | 8.84倍 | 0.36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 |
パラカ | 168,300円 | +6.8% | +4.5% | 3.86% | 8.61倍 | 0.88倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
フェイスNW | 174,100円 | +33.7% | +127.0% | 5.51% | 6.37倍 | 2.47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 |
イノベーション | 91,500円 | +16.8% | +23.6% | 3.06% | 18.45倍 | 4.45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 | 52,100円 | +4.8% | +14.0% | 6.14% | 24.89倍 | 0.61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