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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,219 | 1,219 | 1,203 | 1,213 | -4 | -0.3% | 13,000 |
| 2021/08/17 | 1,225 | 1,232 | 1,211 | 1,217 | +2 | +0.2% | 16,300 |
| 2021/08/16 | 1,213 | 1,227 | 1,205 | 1,215 | +8 | +0.7% | 19,800 |
| 2021/08/13 | 1,192 | 1,218 | 1,192 | 1,207 | +15 | +1.3% | 16,700 |
| 2021/08/12 | 1,181 | 1,197 | 1,181 | 1,192 | +11 | +0.9% | 8,000 |
| 2021/08/11 | 1,166 | 1,181 | 1,164 | 1,181 | +14 | +1.2% | 6,600 |
| 2021/08/10 | 1,161 | 1,171 | 1,161 | 1,167 | +11 | +1% | 7,600 |
| 2021/08/06 | 1,146 | 1,165 | 1,146 | 1,156 | +12 | +1% | 9,700 |
| 2021/08/05 | 1,142 | 1,148 | 1,142 | 1,144 | -5 | -0.4% | 5,100 |
| 2021/08/04 | 1,170 | 1,170 | 1,143 | 1,149 | -22 | -1.9% | 13,200 |
| 2021/08/03 | 1,168 | 1,176 | 1,166 | 1,171 | ±0 | ±0% | 4,900 |
| 2021/08/02 | 1,164 | 1,176 | 1,161 | 1,171 | +15 | +1.3% | 9,900 |
| 2021/07/30 | 1,185 | 1,185 | 1,156 | 1,156 | -50 | -4.1% | 22,400 |
| 2021/07/29 | 1,160 | 1,206 | 1,150 | 1,206 | +48 | +4.1% | 86,000 |
| 2021/07/28 | 1,151 | 1,158 | 1,141 | 1,158 | +9 | +0.8% | 17,500 |
| 2021/07/27 | 1,152 | 1,158 | 1,147 | 1,149 | -3 | -0.3% | 12,800 |
| 2021/07/26 | 1,131 | 1,158 | 1,131 | 1,152 | +21 | +1.9% | 19,400 |
| 2021/07/21 | 1,125 | 1,138 | 1,124 | 1,131 | +6 | +0.5% | 17,200 |
| 2021/07/20 | 1,127 | 1,129 | 1,118 | 1,125 | -10 | -0.9% | 17,100 |
| 2021/07/19 | 1,150 | 1,150 | 1,126 | 1,135 | -15 | -1.3% | 24,200 |
| 2021/07/16 | 1,143 | 1,154 | 1,138 | 1,150 | -2 | -0.2% | 13,900 |
| 2021/07/15 | 1,164 | 1,164 | 1,148 | 1,152 | -6 | -0.5% | 15,300 |
| 2021/07/14 | 1,184 | 1,184 | 1,158 | 1,158 | -22 | -1.9% | 14,100 |
| 2021/07/13 | 1,177 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 20,600 |
| 2021/07/12 | 1,172 | 1,178 | 1,162 | 1,169 | +9 | +0.8% | 17,900 |
| 2021/07/09 | 1,114 | 1,165 | 1,114 | 1,160 | +25 | +2.2% | 38,100 |
| 2021/07/08 | 1,187 | 1,187 | 1,135 | 1,135 | -56 | -4.7% | 51,800 |
| 2021/07/07 | 1,197 | 1,202 | 1,190 | 1,191 | -13 | -1.1% | 18,400 |
| 2021/07/06 | 1,208 | 1,209 | 1,197 | 1,204 | -3 | -0.2% | 9,600 |
| 2021/07/05 | 1,234 | 1,234 | 1,206 | 1,207 | -28 | -2.3% | 15,900 |
| 2021/07/02 | 1,200 | 1,244 | 1,194 | 1,235 | +41 | +3.4% | 30,000 |
| 2021/07/01 | 1,204 | 1,208 | 1,194 | 1,194 | -2 | -0.2% | 15,500 |
| 2021/06/30 | 1,200 | 1,202 | 1,196 | 1,196 | -4 | -0.3% | 6,900 |
| 2021/06/29 | 1,211 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 19,600 |
| 2021/06/28 | 1,216 | 1,222 | 1,211 | 1,217 | +1 | +0.1% | 8,500 |
| 2021/06/25 | 1,196 | 1,216 | 1,196 | 1,216 | +22 | +1.8% | 10,800 |
| 2021/06/24 | 1,202 | 1,202 | 1,192 | 1,194 | -8 | -0.7% | 10,600 |
| 2021/06/23 | 1,223 | 1,223 | 1,202 | 1,202 | -18 | -1.5% | 12,900 |
| 2021/06/22 | 1,196 | 1,220 | 1,190 | 1,220 | +43 | +3.7% | 21,900 |
| 2021/06/21 | 1,194 | 1,195 | 1,177 | 1,177 | -19 | -1.6% | 30,900 |
| 2021/06/18 | 1,221 | 1,221 | 1,192 | 1,196 | -11 | -0.9% | 20,900 |
| 2021/06/17 | 1,213 | 1,225 | 1,207 | 1,207 | -15 | -1.2% | 11,400 |
| 2021/06/16 | 1,212 | 1,224 | 1,212 | 1,222 | +14 | +1.2% | 18,100 |
| 2021/06/15 | 1,218 | 1,222 | 1,205 | 1,208 | -12 | -1% | 16,900 |
| 2021/06/14 | 1,231 | 1,236 | 1,220 | 1,220 | -16 | -1.3% | 17,200 |
| 2021/06/11 | 1,239 | 1,245 | 1,221 | 1,236 | +6 | +0.5% | 30,900 |
| 2021/06/10 | 1,222 | 1,234 | 1,211 | 1,230 | +15 | +1.2% | 29,900 |
| 2021/06/09 | 1,213 | 1,222 | 1,213 | 1,215 | +13 | +1.1% | 24,500 |
| 2021/06/08 | 1,225 | 1,227 | 1,202 | 1,202 | -23 | -1.9% | 39,000 |
| 2021/06/07 | 1,230 | 1,246 | 1,191 | 1,225 | -69 | -5.3% | 112,500 |
951～
1000
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
