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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,229 | 1,246 | 1,225 | 1,246 | +23 | +1.9% | 43,700 |
| 2022/03/29 | 1,217 | 1,223 | 1,202 | 1,223 | +6 | +0.5% | 24,900 |
| 2022/03/28 | 1,190 | 1,217 | 1,190 | 1,217 | +28 | +2.4% | 19,700 |
| 2022/03/25 | 1,185 | 1,194 | 1,175 | 1,189 | +10 | +0.8% | 18,400 |
| 2022/03/24 | 1,175 | 1,181 | 1,166 | 1,179 | +4 | +0.3% | 20,300 |
| 2022/03/23 | 1,167 | 1,177 | 1,157 | 1,175 | +17 | +1.5% | 23,700 |
| 2022/03/22 | 1,181 | 1,181 | 1,128 | 1,158 | -9 | -0.8% | 29,200 |
| 2022/03/18 | 1,140 | 1,174 | 1,132 | 1,167 | +15 | +1.3% | 26,900 |
| 2022/03/17 | 1,126 | 1,152 | 1,124 | 1,152 | +31 | +2.8% | 19,700 |
| 2022/03/16 | 1,141 | 1,141 | 1,117 | 1,121 | -12 | -1.1% | 18,400 |
| 2022/03/15 | 1,089 | 1,136 | 1,089 | 1,133 | +53 | +4.9% | 17,300 |
| 2022/03/14 | 1,080 | 1,085 | 1,075 | 1,080 | +2 | +0.2% | 12,100 |
| 2022/03/11 | 1,084 | 1,105 | 1,077 | 1,078 | -30 | -2.7% | 21,800 |
| 2022/03/10 | 1,085 | 1,112 | 1,085 | 1,108 | +53 | +5% | 23,500 |
| 2022/03/09 | 1,100 | 1,106 | 1,054 | 1,055 | -44 | -4% | 23,500 |
| 2022/03/08 | 1,145 | 1,148 | 1,091 | 1,099 | -60 | -5.2% | 20,900 |
| 2022/03/07 | 1,200 | 1,200 | 1,144 | 1,159 | -47 | -3.9% | 21,300 |
| 2022/03/04 | 1,200 | 1,212 | 1,191 | 1,206 | -6 | -0.5% | 18,800 |
| 2022/03/03 | 1,202 | 1,214 | 1,202 | 1,212 | +18 | +1.5% | 14,200 |
| 2022/03/02 | 1,209 | 1,209 | 1,190 | 1,194 | -15 | -1.2% | 12,500 |
| 2022/03/01 | 1,210 | 1,220 | 1,202 | 1,209 | +2 | +0.2% | 20,100 |
| 2022/02/28 | 1,190 | 1,208 | 1,181 | 1,207 | +27 | +2.3% | 19,600 |
| 2022/02/25 | 1,171 | 1,186 | 1,167 | 1,180 | -2 | -0.2% | 11,900 |
| 2022/02/24 | 1,171 | 1,182 | 1,162 | 1,182 | +2 | +0.2% | 13,900 |
| 2022/02/22 | 1,191 | 1,191 | 1,177 | 1,180 | -17 | -1.4% | 9,700 |
| 2022/02/21 | 1,185 | 1,197 | 1,179 | 1,197 | +9 | +0.8% | 11,700 |
| 2022/02/18 | 1,179 | 1,188 | 1,173 | 1,188 | +8 | +0.7% | 13,800 |
| 2022/02/17 | 1,168 | 1,180 | 1,165 | 1,180 | +16 | +1.4% | 11,500 |
| 2022/02/16 | 1,148 | 1,168 | 1,148 | 1,164 | +22 | +1.9% | 7,700 |
| 2022/02/15 | 1,160 | 1,161 | 1,137 | 1,142 | -15 | -1.3% | 25,800 |
| 2022/02/14 | 1,157 | 1,159 | 1,141 | 1,157 | ±0 | ±0% | 23,200 |
| 2022/02/10 | 1,154 | 1,157 | 1,148 | 1,157 | +3 | +0.3% | 13,600 |
| 2022/02/09 | 1,164 | 1,164 | 1,140 | 1,154 | ±0 | ±0% | 26,700 |
| 2022/02/08 | 1,171 | 1,174 | 1,152 | 1,154 | -16 | -1.4% | 22,600 |
| 2022/02/07 | 1,174 | 1,182 | 1,170 | 1,170 | -12 | -1% | 16,000 |
| 2022/02/04 | 1,174 | 1,186 | 1,167 | 1,182 | +9 | +0.8% | 9,000 |
| 2022/02/03 | 1,181 | 1,186 | 1,173 | 1,173 | -8 | -0.7% | 10,500 |
| 2022/02/02 | 1,184 | 1,190 | 1,177 | 1,181 | +8 | +0.7% | 9,200 |
| 2022/02/01 | 1,177 | 1,184 | 1,173 | 1,173 | -4 | -0.3% | 5,600 |
| 2022/01/31 | 1,145 | 1,177 | 1,145 | 1,177 | +33 | +2.9% | 16,100 |
| 2022/01/28 | 1,166 | 1,166 | 1,128 | 1,144 | +1 | +0.1% | 35,500 |
| 2022/01/27 | 1,171 | 1,180 | 1,135 | 1,143 | -20 | -1.7% | 16,700 |
| 2022/01/26 | 1,172 | 1,178 | 1,157 | 1,163 | -9 | -0.8% | 10,400 |
| 2022/01/25 | 1,190 | 1,190 | 1,171 | 1,172 | -25 | -2.1% | 10,900 |
| 2022/01/24 | 1,146 | 1,197 | 1,145 | 1,197 | +46 | +4% | 20,400 |
| 2022/01/21 | 1,138 | 1,153 | 1,135 | 1,151 | +13 | +1.1% | 11,000 |
| 2022/01/20 | 1,175 | 1,175 | 1,138 | 1,138 | -28 | -2.4% | 23,400 |
| 2022/01/19 | 1,197 | 1,203 | 1,166 | 1,166 | -37 | -3.1% | 14,200 |
| 2022/01/18 | 1,225 | 1,225 | 1,198 | 1,203 | -2 | -0.2% | 10,600 |
| 2022/01/17 | 1,208 | 1,209 | 1,199 | 1,205 | +3 | +0.2% | 4,400 |
801～
850
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
