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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,080 | 1,081 | 1,077 | 1,081 | +3 | +0.3% | 11,000 |
| 2024/06/25 | 1,077 | 1,082 | 1,074 | 1,078 | +4 | +0.4% | 15,100 |
| 2024/06/24 | 1,073 | 1,076 | 1,070 | 1,074 | +5 | +0.5% | 10,800 |
| 2024/06/21 | 1,063 | 1,074 | 1,063 | 1,069 | +6 | +0.6% | 20,200 |
| 2024/06/20 | 1,076 | 1,076 | 1,063 | 1,063 | -10 | -0.9% | 11,200 |
| 2024/06/19 | 1,075 | 1,075 | 1,071 | 1,073 | +3 | +0.3% | 10,100 |
| 2024/06/18 | 1,075 | 1,075 | 1,069 | 1,070 | +4 | +0.4% | 7,900 |
| 2024/06/17 | 1,072 | 1,072 | 1,063 | 1,066 | -11 | -1% | 8,400 |
| 2024/06/14 | 1,065 | 1,079 | 1,063 | 1,077 | +10 | +0.9% | 17,900 |
| 2024/06/13 | 1,076 | 1,076 | 1,060 | 1,067 | -8 | -0.7% | 15,600 |
| 2024/06/12 | 1,065 | 1,077 | 1,065 | 1,075 | -3 | -0.3% | 12,500 |
| 2024/06/11 | 1,076 | 1,081 | 1,075 | 1,078 | +2 | +0.2% | 16,700 |
| 2024/06/10 | 1,059 | 1,076 | 1,059 | 1,076 | +18 | +1.7% | 36,100 |
| 2024/06/07 | 1,044 | 1,059 | 1,040 | 1,058 | +15 | +1.4% | 74,800 |
| 2024/06/06 | 1,053 | 1,053 | 1,043 | 1,043 | -10 | -0.9% | 65,800 |
| 2024/06/05 | 1,053 | 1,053 | 1,049 | 1,053 | -2 | -0.2% | 20,900 |
| 2024/06/04 | 1,050 | 1,055 | 1,048 | 1,055 | +5 | +0.5% | 16,700 |
| 2024/06/03 | 1,045 | 1,054 | 1,045 | 1,050 | -5 | -0.5% | 36,200 |
| 2024/05/31 | 1,048 | 1,055 | 1,043 | 1,055 | +10 | +1% | 38,500 |
| 2024/05/30 | 1,036 | 1,045 | 1,029 | 1,045 | +7 | +0.7% | 30,000 |
| 2024/05/29 | 1,054 | 1,054 | 1,037 | 1,038 | -19 | -1.8% | 25,900 |
| 2024/05/28 | 1,056 | 1,057 | 1,052 | 1,057 | +6 | +0.6% | 16,800 |
| 2024/05/27 | 1,056 | 1,056 | 1,046 | 1,051 | ±0 | ±0% | 20,900 |
| 2024/05/24 | 1,052 | 1,055 | 1,048 | 1,051 | -1 | -0.1% | 23,400 |
| 2024/05/23 | 1,061 | 1,061 | 1,051 | 1,052 | -2 | -0.2% | 15,300 |
| 2024/05/22 | 1,054 | 1,056 | 1,049 | 1,054 | +3 | +0.3% | 20,900 |
| 2024/05/21 | 1,064 | 1,067 | 1,051 | 1,051 | -8 | -0.8% | 19,900 |
| 2024/05/20 | 1,043 | 1,060 | 1,042 | 1,059 | +16 | +1.5% | 30,800 |
| 2024/05/17 | 1,052 | 1,053 | 1,041 | 1,043 | -9 | -0.9% | 25,300 |
| 2024/05/16 | 1,055 | 1,055 | 1,039 | 1,052 | +7 | +0.7% | 36,100 |
| 2024/05/15 | 1,055 | 1,055 | 1,045 | 1,045 | -11 | -1% | 29,300 |
| 2024/05/14 | 1,063 | 1,063 | 1,048 | 1,056 | -8 | -0.8% | 39,600 |
| 2024/05/13 | 1,075 | 1,075 | 1,061 | 1,064 | -13 | -1.2% | 37,600 |
| 2024/05/10 | 1,077 | 1,077 | 1,073 | 1,077 | +6 | +0.6% | 15,500 |
| 2024/05/09 | 1,077 | 1,080 | 1,071 | 1,071 | -6 | -0.6% | 24,100 |
| 2024/05/08 | 1,077 | 1,080 | 1,073 | 1,077 | +2 | +0.2% | 30,400 |
| 2024/05/07 | 1,080 | 1,083 | 1,074 | 1,075 | +10 | +0.9% | 51,100 |
| 2024/05/02 | 1,071 | 1,071 | 1,060 | 1,065 | +4 | +0.4% | 39,000 |
| 2024/05/01 | 1,067 | 1,070 | 1,059 | 1,061 | -11 | -1% | 57,300 |
| 2024/04/30 | 1,076 | 1,084 | 1,065 | 1,072 | -4 | -0.4% | 101,200 |
| 2024/04/26 | 1,054 | 1,082 | 1,052 | 1,076 | +4 | +0.4% | 392,100 |
| 2024/04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -44 | -3.9% | 529,200 |
| 2024/04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +4 | +0.4% | 146,600 |
| 2024/04/23 | 1,122 | 1,133 | 1,111 | 1,112 | -12 | -1.1% | 115,000 |
| 2024/04/22 | 1,131 | 1,141 | 1,121 | 1,124 | -6 | -0.5% | 87,800 |
| 2024/04/19 | 1,135 | 1,140 | 1,124 | 1,130 | -7 | -0.6% | 46,700 |
| 2024/04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +5 | +0.4% | 59,300 |
| 2024/04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -17 | -1.5% | 94,400 |
| 2024/04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -12 | -1% | 57,000 |
| 2024/04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -5 | -0.4% | 70,500 |
101～
150
件表示中 / 5183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 | 100,300円 | -14.9% | -18.1% | 4.29% | 10.56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 | 63,800円 | +116.5% | +35.4% | 5.96% | 5.15倍 | 2.27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 | 55,400円 | +4.8% | +14.0% | 5.78% | 26.44倍 | 0.65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 |
| 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 |
| イノベーション | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57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
