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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,257 | 1,280 | 1,251 | 1,254 | -3 | -0.2% | 4,800 |
| 2016/09/14 | 1,255 | 1,265 | 1,255 | 1,257 | -3 | -0.2% | 5,200 |
| 2016/09/13 | 1,264 | 1,270 | 1,259 | 1,260 | -4 | -0.3% | 5,800 |
| 2016/09/12 | 1,257 | 1,266 | 1,255 | 1,264 | -6 | -0.5% | 4,100 |
| 2016/09/09 | 1,272 | 1,276 | 1,270 | 1,270 | -13 | -1% | 10,100 |
| 2016/09/08 | 1,283 | 1,285 | 1,277 | 1,283 | -12 | -0.9% | 9,600 |
| 2016/09/07 | 1,290 | 1,295 | 1,271 | 1,295 | +9 | +0.7% | 9,300 |
| 2016/09/06 | 1,263 | 1,286 | 1,263 | 1,286 | +13 | +1% | 8,900 |
| 2016/09/05 | 1,279 | 1,280 | 1,261 | 1,273 | +5 | +0.4% | 13,300 |
| 2016/09/02 | 1,260 | 1,280 | 1,260 | 1,268 | -11 | -0.9% | 8,300 |
| 2016/09/01 | 1,245 | 1,279 | 1,243 | 1,279 | +29 | +2.3% | 9,700 |
| 2016/08/31 | 1,210 | 1,252 | 1,210 | 1,250 | +35 | +2.9% | 7,500 |
| 2016/08/30 | 1,208 | 1,218 | 1,207 | 1,215 | +9 | +0.7% | 4,800 |
| 2016/08/29 | 1,197 | 1,210 | 1,197 | 1,206 | +9 | +0.8% | 8,500 |
| 2016/08/26 | 1,203 | 1,203 | 1,192 | 1,197 | -6 | -0.5% | 6,200 |
| 2016/08/25 | 1,193 | 1,211 | 1,193 | 1,203 | +8 | +0.7% | 4,000 |
| 2016/08/24 | 1,196 | 1,198 | 1,194 | 1,195 | +3 | +0.3% | 2,700 |
| 2016/08/23 | 1,197 | 1,210 | 1,190 | 1,192 | +2 | +0.2% | 5,800 |
| 2016/08/22 | 1,183 | 1,196 | 1,182 | 1,190 | +7 | +0.6% | 6,600 |
| 2016/08/19 | 1,182 | 1,191 | 1,180 | 1,183 | -5 | -0.4% | 4,400 |
| 2016/08/18 | 1,206 | 1,207 | 1,188 | 1,188 | -17 | -1.4% | 7,900 |
| 2016/08/17 | 1,190 | 1,206 | 1,186 | 1,205 | +3 | +0.2% | 8,200 |
| 2016/08/16 | 1,210 | 1,223 | 1,202 | 1,202 | -15 | -1.2% | 7,100 |
| 2016/08/15 | 1,224 | 1,224 | 1,217 | 1,217 | -7 | -0.6% | 2,000 |
| 2016/08/12 | 1,222 | 1,232 | 1,217 | 1,224 | -3 | -0.2% | 4,200 |
| 2016/08/10 | 1,221 | 1,228 | 1,210 | 1,227 | +6 | +0.5% | 3,900 |
| 2016/08/09 | 1,221 | 1,228 | 1,218 | 1,221 | ±0 | ±0% | 3,800 |
| 2016/08/08 | 1,204 | 1,223 | 1,183 | 1,221 | +33 | +2.8% | 12,500 |
| 2016/08/05 | 1,191 | 1,203 | 1,187 | 1,188 | -11 | -0.9% | 4,800 |
| 2016/08/04 | 1,201 | 1,208 | 1,191 | 1,199 | -3 | -0.2% | 4,100 |
| 2016/08/03 | 1,210 | 1,211 | 1,202 | 1,202 | -11 | -0.9% | 7,900 |
| 2016/08/02 | 1,219 | 1,224 | 1,213 | 1,213 | -6 | -0.5% | 3,500 |
| 2016/08/01 | 1,239 | 1,239 | 1,219 | 1,219 | -21 | -1.7% | 5,600 |
| 2016/07/29 | 1,239 | 1,241 | 1,220 | 1,240 | +10 | +0.8% | 5,200 |
| 2016/07/28 | 1,231 | 1,235 | 1,222 | 1,230 | -1 | -0.1% | 5,100 |
| 2016/07/27 | 1,225 | 1,244 | 1,225 | 1,231 | +8 | +0.7% | 9,800 |
| 2016/07/26 | 1,220 | 1,233 | 1,220 | 1,223 | -5 | -0.4% | 5,400 |
| 2016/07/25 | 1,218 | 1,229 | 1,218 | 1,228 | +8 | +0.7% | 5,000 |
| 2016/07/22 | 1,218 | 1,222 | 1,212 | 1,220 | +2 | +0.2% | 5,100 |
| 2016/07/21 | 1,220 | 1,222 | 1,200 | 1,218 | ±0 | ±0% | 10,400 |
| 2016/07/20 | 1,215 | 1,218 | 1,210 | 1,218 | -2 | -0.2% | 4,200 |
| 2016/07/19 | 1,220 | 1,228 | 1,208 | 1,220 | ±0 | ±0% | 14,400 |
| 2016/07/15 | 1,234 | 1,235 | 1,216 | 1,220 | -5 | -0.4% | 6,900 |
| 2016/07/14 | 1,230 | 1,233 | 1,224 | 1,225 | ±0 | ±0% | 6,000 |
| 2016/07/13 | 1,233 | 1,233 | 1,221 | 1,225 | +7 | +0.6% | 6,300 |
| 2016/07/12 | 1,194 | 1,234 | 1,194 | 1,218 | +24 | +2% | 11,200 |
| 2016/07/11 | 1,168 | 1,200 | 1,167 | 1,194 | +33 | +2.8% | 7,600 |
| 2016/07/08 | 1,211 | 1,211 | 1,161 | 1,161 | -40 | -3.3% | 11,100 |
| 2016/07/07 | 1,220 | 1,221 | 1,201 | 1,201 | -13 | -1.1% | 6,000 |
| 2016/07/06 | 1,200 | 1,222 | 1,200 | 1,214 | -9 | -0.7% | 11,800 |
2001～
2050
件表示中 / 5184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 | 100,100円 | -14.9% | -18.1% | 4.30% | 10.54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 | 63,500円 | +116.5% | +35.4% | 5.98% | 5.13倍 | 2.26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 | 56,100円 | +4.8% | +14.0% | 5.70% | 26.78倍 | 0.66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 |
| イノベーション | 94,300円 | +16.8% | +23.6% | 2.23% | 19.01倍 | 4.58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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
