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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -10 | -0.9% | 42,200 |
| 2024/04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +3 | +0.3% | 45,300 |
| 2024/04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +6 | +0.5% | 35,100 |
| 2024/04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -7 | -0.6% | 121,700 |
| 2024/04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -4 | -0.3% | 60,100 |
| 2024/04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -6 | -0.5% | 55,700 |
| 2024/04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +5 | +0.4% | 43,200 |
| 2024/04/03 | 1,171 | 1,183 | 1,168 | 1,179 | +6 | +0.5% | 47,000 |
| 2024/04/02 | 1,189 | 1,189 | 1,173 | 1,173 | -8 | -0.7% | 65,100 |
| 2024/04/01 | 1,192 | 1,199 | 1,181 | 1,181 | -7 | -0.6% | 91,500 |
| 2024/03/29 | 1,179 | 1,191 | 1,176 | 1,188 | +9 | +0.8% | 76,300 |
| 2024/03/28 | 1,170 | 1,194 | 1,170 | 1,179 | +15 | +1.3% | 106,600 |
| 2024/03/27 | 1,157 | 1,165 | 1,152 | 1,164 | +12 | +1% | 52,200 |
| 2024/03/26 | 1,140 | 1,152 | 1,136 | 1,152 | +9 | +0.8% | 38,100 |
| 2024/03/25 | 1,135 | 1,145 | 1,134 | 1,143 | +9 | +0.8% | 35,300 |
| 2024/03/22 | 1,130 | 1,135 | 1,124 | 1,134 | +15 | +1.3% | 34,200 |
| 2024/03/21 | 1,119 | 1,128 | 1,117 | 1,119 | +7 | +0.6% | 39,200 |
| 2024/03/19 | 1,096 | 1,112 | 1,096 | 1,112 | +18 | +1.6% | 23,600 |
| 2024/03/18 | 1,100 | 1,107 | 1,094 | 1,094 | -2 | -0.2% | 18,200 |
| 2024/03/15 | 1,085 | 1,097 | 1,085 | 1,096 | +15 | +1.4% | 25,000 |
| 2024/03/14 | 1,077 | 1,084 | 1,077 | 1,081 | +6 | +0.6% | 15,400 |
| 2024/03/13 | 1,080 | 1,086 | 1,073 | 1,075 | -2 | -0.2% | 25,500 |
| 2024/03/12 | 1,070 | 1,077 | 1,062 | 1,077 | -2 | -0.2% | 35,100 |
| 2024/03/11 | 1,090 | 1,102 | 1,070 | 1,079 | -19 | -1.7% | 65,600 |
| 2024/03/08 | 1,101 | 1,106 | 1,095 | 1,098 | -4 | -0.4% | 36,900 |
| 2024/03/07 | 1,106 | 1,112 | 1,098 | 1,102 | ±0 | ±0% | 21,100 |
| 2024/03/06 | 1,099 | 1,105 | 1,098 | 1,102 | -3 | -0.3% | 21,000 |
| 2024/03/05 | 1,100 | 1,105 | 1,092 | 1,105 | +5 | +0.5% | 23,700 |
| 2024/03/04 | 1,101 | 1,110 | 1,098 | 1,100 | -1 | -0.1% | 21,800 |
| 2024/03/01 | 1,107 | 1,107 | 1,100 | 1,101 | ±0 | ±0% | 13,100 |
| 2024/02/29 | 1,108 | 1,108 | 1,097 | 1,101 | -1 | -0.1% | 22,900 |
| 2024/02/28 | 1,108 | 1,109 | 1,102 | 1,102 | -1 | -0.1% | 18,000 |
| 2024/02/27 | 1,103 | 1,109 | 1,103 | 1,103 | ±0 | ±0% | 19,300 |
| 2024/02/26 | 1,113 | 1,114 | 1,103 | 1,103 | -9 | -0.8% | 16,200 |
| 2024/02/22 | 1,104 | 1,112 | 1,103 | 1,112 | +8 | +0.7% | 12,400 |
| 2024/02/21 | 1,098 | 1,106 | 1,097 | 1,104 | +3 | +0.3% | 10,800 |
| 2024/02/20 | 1,098 | 1,105 | 1,098 | 1,101 | +5 | +0.5% | 12,500 |
| 2024/02/19 | 1,095 | 1,096 | 1,089 | 1,096 | +7 | +0.6% | 15,900 |
| 2024/02/16 | 1,079 | 1,092 | 1,079 | 1,089 | +10 | +0.9% | 19,100 |
| 2024/02/15 | 1,094 | 1,094 | 1,076 | 1,079 | -15 | -1.4% | 25,500 |
| 2024/02/14 | 1,101 | 1,101 | 1,088 | 1,094 | -9 | -0.8% | 18,200 |
| 2024/02/13 | 1,098 | 1,103 | 1,093 | 1,103 | +3 | +0.3% | 23,300 |
| 2024/02/09 | 1,106 | 1,109 | 1,100 | 1,100 | -6 | -0.5% | 12,800 |
| 2024/02/08 | 1,106 | 1,109 | 1,099 | 1,106 | -2 | -0.2% | 28,800 |
| 2024/02/07 | 1,115 | 1,122 | 1,108 | 1,108 | -7 | -0.6% | 27,400 |
| 2024/02/06 | 1,126 | 1,126 | 1,115 | 1,115 | -14 | -1.2% | 16,500 |
| 2024/02/05 | 1,124 | 1,130 | 1,122 | 1,129 | +7 | +0.6% | 24,800 |
| 2024/02/02 | 1,117 | 1,122 | 1,114 | 1,122 | +7 | +0.6% | 17,000 |
| 2024/02/01 | 1,116 | 1,121 | 1,113 | 1,115 | -1 | -0.1% | 12,300 |
| 2024/01/31 | 1,109 | 1,121 | 1,109 | 1,116 | +7 | +0.6% | 26,400 |
151～
200
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
