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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
件表示中 / 5365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 | 110,900円 | +33.4% | +52.9% | 3.88% | 9.64倍 | 0.38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 |
| ウェルス | 104,300円 | +58.4% | +234.0% | 2.01% | 8.00倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| シーラＨＤ | 45,100円 | - | - | 2.66% | 21.62倍 | 1.70倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ヨシコン | 232,900円 | +9.2% | +6.1% | 3.43% | 5.16倍 | 0.60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 | 102,400円 | +13.3% | +10.3% | 2.93% | 16.67倍 | 4.28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
