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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,208 | 1,209 | 1,199 | 1,205 | +3 | +0.2% | 4,400 |
| 2022/01/14 | 1,218 | 1,218 | 1,200 | 1,202 | -16 | -1.3% | 8,700 |
| 2022/01/13 | 1,215 | 1,223 | 1,214 | 1,218 | +1 | +0.1% | 10,500 |
| 2022/01/12 | 1,200 | 1,220 | 1,200 | 1,217 | +17 | +1.4% | 8,600 |
| 2022/01/11 | 1,201 | 1,210 | 1,195 | 1,200 | -1 | -0.1% | 10,300 |
| 2022/01/07 | 1,203 | 1,210 | 1,198 | 1,201 | -2 | -0.2% | 11,300 |
| 2022/01/06 | 1,231 | 1,231 | 1,203 | 1,203 | -28 | -2.3% | 10,800 |
| 2022/01/05 | 1,222 | 1,231 | 1,216 | 1,231 | +9 | +0.7% | 9,900 |
| 2022/01/04 | 1,209 | 1,222 | 1,208 | 1,222 | +10 | +0.8% | 7,800 |
| 2021/12/30 | 1,213 | 1,213 | 1,195 | 1,212 | -7 | -0.6% | 10,600 |
| 2021/12/29 | 1,200 | 1,219 | 1,193 | 1,219 | +18 | +1.5% | 16,000 |
| 2021/12/28 | 1,202 | 1,213 | 1,191 | 1,201 | -7 | -0.6% | 19,300 |
| 2021/12/27 | 1,222 | 1,223 | 1,202 | 1,208 | -11 | -0.9% | 13,400 |
| 2021/12/24 | 1,209 | 1,222 | 1,205 | 1,219 | +10 | +0.8% | 14,300 |
| 2021/12/23 | 1,218 | 1,218 | 1,202 | 1,209 | +4 | +0.3% | 13,800 |
| 2021/12/22 | 1,208 | 1,219 | 1,205 | 1,205 | -2 | -0.2% | 9,100 |
| 2021/12/21 | 1,221 | 1,221 | 1,207 | 1,207 | -14 | -1.1% | 11,200 |
| 2021/12/20 | 1,224 | 1,224 | 1,209 | 1,221 | -3 | -0.2% | 11,300 |
| 2021/12/17 | 1,230 | 1,230 | 1,216 | 1,224 | -8 | -0.6% | 14,700 |
| 2021/12/16 | 1,219 | 1,235 | 1,212 | 1,232 | +17 | +1.4% | 17,500 |
| 2021/12/15 | 1,200 | 1,225 | 1,200 | 1,215 | +13 | +1.1% | 18,700 |
| 2021/12/14 | 1,183 | 1,213 | 1,183 | 1,202 | -25 | -2% | 25,500 |
| 2021/12/13 | 1,239 | 1,241 | 1,211 | 1,227 | -4 | -0.3% | 24,200 |
| 2021/12/10 | 1,237 | 1,237 | 1,221 | 1,231 | -6 | -0.5% | 12,600 |
| 2021/12/09 | 1,239 | 1,239 | 1,219 | 1,237 | -3 | -0.2% | 8,400 |
| 2021/12/08 | 1,239 | 1,240 | 1,221 | 1,240 | +11 | +0.9% | 23,400 |
| 2021/12/07 | 1,194 | 1,229 | 1,193 | 1,229 | +35 | +2.9% | 14,400 |
| 2021/12/06 | 1,191 | 1,200 | 1,185 | 1,194 | +5 | +0.4% | 11,900 |
| 2021/12/03 | 1,168 | 1,200 | 1,168 | 1,189 | +19 | +1.6% | 14,200 |
| 2021/12/02 | 1,163 | 1,185 | 1,163 | 1,170 | +7 | +0.6% | 12,500 |
| 2021/12/01 | 1,168 | 1,182 | 1,163 | 1,163 | -21 | -1.8% | 29,300 |
| 2021/11/30 | 1,199 | 1,213 | 1,183 | 1,184 | -17 | -1.4% | 21,700 |
| 2021/11/29 | 1,201 | 1,212 | 1,192 | 1,201 | -19 | -1.6% | 18,400 |
| 2021/11/26 | 1,234 | 1,234 | 1,210 | 1,220 | -19 | -1.5% | 18,000 |
| 2021/11/25 | 1,252 | 1,253 | 1,238 | 1,239 | -9 | -0.7% | 8,300 |
| 2021/11/24 | 1,242 | 1,254 | 1,242 | 1,248 | -2 | -0.2% | 16,500 |
| 2021/11/22 | 1,218 | 1,250 | 1,217 | 1,250 | +17 | +1.4% | 22,200 |
| 2021/11/19 | 1,233 | 1,233 | 1,216 | 1,233 | +15 | +1.2% | 22,500 |
| 2021/11/18 | 1,221 | 1,227 | 1,211 | 1,218 | ±0 | ±0% | 12,200 |
| 2021/11/17 | 1,233 | 1,233 | 1,212 | 1,218 | -12 | -1% | 12,800 |
| 2021/11/16 | 1,234 | 1,244 | 1,230 | 1,230 | -5 | -0.4% | 9,800 |
| 2021/11/15 | 1,229 | 1,235 | 1,226 | 1,235 | +5 | +0.4% | 17,200 |
| 2021/11/12 | 1,213 | 1,233 | 1,213 | 1,230 | +24 | +2% | 26,800 |
| 2021/11/11 | 1,221 | 1,221 | 1,206 | 1,206 | -15 | -1.2% | 13,200 |
| 2021/11/10 | 1,237 | 1,237 | 1,220 | 1,221 | -8 | -0.7% | 14,900 |
| 2021/11/09 | 1,227 | 1,236 | 1,221 | 1,229 | +5 | +0.4% | 25,300 |
| 2021/11/08 | 1,225 | 1,227 | 1,221 | 1,224 | -5 | -0.4% | 15,300 |
| 2021/11/05 | 1,240 | 1,240 | 1,226 | 1,229 | -24 | -1.9% | 20,700 |
| 2021/11/04 | 1,219 | 1,253 | 1,210 | 1,253 | +36 | +3% | 83,600 |
| 2021/11/02 | 1,229 | 1,230 | 1,217 | 1,217 | -8 | -0.7% | 20,000 |
701～
750
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
