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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,100 | 1,113 | 1,080 | 1,080 | -29 | -2.6% | 21,800 |
| 2022/06/14 | 1,105 | 1,110 | 1,101 | 1,109 | +2 | +0.2% | 14,800 |
| 2022/06/13 | 1,111 | 1,111 | 1,103 | 1,107 | -4 | -0.4% | 14,300 |
| 2022/06/10 | 1,123 | 1,123 | 1,111 | 1,111 | -15 | -1.3% | 24,000 |
| 2022/06/09 | 1,126 | 1,136 | 1,121 | 1,126 | +4 | +0.4% | 26,900 |
| 2022/06/08 | 1,132 | 1,132 | 1,115 | 1,122 | -10 | -0.9% | 29,800 |
| 2022/06/07 | 1,120 | 1,137 | 1,116 | 1,132 | +14 | +1.3% | 29,600 |
| 2022/06/06 | 1,100 | 1,123 | 1,091 | 1,118 | +8 | +0.7% | 35,900 |
| 2022/06/03 | 1,111 | 1,124 | 1,107 | 1,110 | -18 | -1.6% | 25,200 |
| 2022/06/02 | 1,125 | 1,128 | 1,117 | 1,128 | +2 | +0.2% | 14,600 |
| 2022/06/01 | 1,111 | 1,126 | 1,111 | 1,126 | +7 | +0.6% | 18,300 |
| 2022/05/31 | 1,124 | 1,125 | 1,118 | 1,119 | -5 | -0.4% | 24,400 |
| 2022/05/30 | 1,116 | 1,124 | 1,111 | 1,124 | +13 | +1.2% | 39,900 |
| 2022/05/27 | 1,109 | 1,114 | 1,103 | 1,111 | +6 | +0.5% | 14,100 |
| 2022/05/26 | 1,100 | 1,112 | 1,099 | 1,105 | +12 | +1.1% | 16,200 |
| 2022/05/25 | 1,095 | 1,102 | 1,085 | 1,093 | -2 | -0.2% | 10,100 |
| 2022/05/24 | 1,112 | 1,113 | 1,093 | 1,095 | -23 | -2.1% | 9,600 |
| 2022/05/23 | 1,102 | 1,118 | 1,101 | 1,118 | +19 | +1.7% | 24,500 |
| 2022/05/20 | 1,074 | 1,099 | 1,074 | 1,099 | +11 | +1% | 13,700 |
| 2022/05/19 | 1,072 | 1,095 | 1,067 | 1,088 | +6 | +0.6% | 20,000 |
| 2022/05/18 | 1,076 | 1,083 | 1,070 | 1,082 | +3 | +0.3% | 18,900 |
| 2022/05/17 | 1,083 | 1,088 | 1,072 | 1,079 | -3 | -0.3% | 20,400 |
| 2022/05/16 | 1,100 | 1,100 | 1,080 | 1,082 | -19 | -1.7% | 11,200 |
| 2022/05/13 | 1,095 | 1,102 | 1,080 | 1,101 | +17 | +1.6% | 20,300 |
| 2022/05/12 | 1,089 | 1,098 | 1,080 | 1,084 | -17 | -1.5% | 14,100 |
| 2022/05/11 | 1,109 | 1,109 | 1,093 | 1,101 | -3 | -0.3% | 21,300 |
| 2022/05/10 | 1,109 | 1,109 | 1,081 | 1,104 | ±0 | ±0% | 27,100 |
| 2022/05/09 | 1,106 | 1,115 | 1,102 | 1,104 | -11 | -1% | 22,200 |
| 2022/05/06 | 1,105 | 1,117 | 1,099 | 1,115 | +20 | +1.8% | 42,900 |
| 2022/05/02 | 1,115 | 1,115 | 1,082 | 1,095 | -20 | -1.8% | 58,200 |
| 2022/04/28 | 1,101 | 1,115 | 1,099 | 1,115 | +14 | +1.3% | 66,900 |
| 2022/04/27 | 1,096 | 1,101 | 1,056 | 1,101 | +3 | +0.3% | 222,600 |
| 2022/04/26 | 1,110 | 1,116 | 1,091 | 1,098 | -17 | -1.5% | 214,900 |
| 2022/04/25 | 1,120 | 1,131 | 1,115 | 1,115 | -16 | -1.4% | 110,800 |
| 2022/04/22 | 1,135 | 1,135 | 1,127 | 1,131 | -11 | -1% | 144,400 |
| 2022/04/21 | 1,153 | 1,153 | 1,136 | 1,142 | -10 | -0.9% | 61,500 |
| 2022/04/20 | 1,151 | 1,168 | 1,145 | 1,152 | +2 | +0.2% | 36,000 |
| 2022/04/19 | 1,150 | 1,157 | 1,142 | 1,150 | +7 | +0.6% | 33,700 |
| 2022/04/18 | 1,145 | 1,145 | 1,133 | 1,143 | -5 | -0.4% | 41,400 |
| 2022/04/15 | 1,146 | 1,148 | 1,135 | 1,148 | -9 | -0.8% | 78,700 |
| 2022/04/14 | 1,127 | 1,215 | 1,125 | 1,157 | +36 | +3.2% | 85,000 |
| 2022/04/13 | 1,133 | 1,140 | 1,112 | 1,121 | -7 | -0.6% | 64,500 |
| 2022/04/12 | 1,146 | 1,152 | 1,128 | 1,128 | -24 | -2.1% | 45,800 |
| 2022/04/11 | 1,173 | 1,178 | 1,139 | 1,152 | -10 | -0.9% | 67,400 |
| 2022/04/08 | 1,190 | 1,195 | 1,160 | 1,162 | -27 | -2.3% | 74,100 |
| 2022/04/07 | 1,186 | 1,207 | 1,180 | 1,189 | -20 | -1.7% | 54,600 |
| 2022/04/06 | 1,220 | 1,220 | 1,209 | 1,209 | -11 | -0.9% | 35,400 |
| 2022/04/05 | 1,232 | 1,234 | 1,219 | 1,220 | -10 | -0.8% | 35,700 |
| 2022/04/04 | 1,242 | 1,252 | 1,219 | 1,230 | -5 | -0.4% | 47,900 |
| 2022/04/01 | 1,225 | 1,235 | 1,213 | 1,235 | -2 | -0.2% | 45,600 |
601～
650
件表示中 / 5184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 | 100,100円 | -14.9% | -18.1% | 4.30% | 10.54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 | 63,500円 | +116.5% | +35.4% | 5.98% | 5.13倍 | 2.26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 | 56,100円 | +4.8% | +14.0% | 5.70% | 26.78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 |
| イノベーション | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
