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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,288 | 1,291 | 1,277 | 1,291 | ±0 | ±0% | 10,700 |
| 2015/11/20 | 1,290 | 1,299 | 1,279 | 1,291 | -7 | -0.5% | 7,900 |
| 2015/11/19 | 1,313 | 1,314 | 1,291 | 1,298 | -3 | -0.2% | 13,800 |
| 2015/11/18 | 1,316 | 1,316 | 1,294 | 1,301 | +3 | +0.2% | 17,400 |
| 2015/11/17 | 1,278 | 1,300 | 1,278 | 1,298 | +22 | +1.7% | 19,200 |
| 2015/11/16 | 1,276 | 1,284 | 1,272 | 1,276 | -4 | -0.3% | 15,000 |
| 2015/11/13 | 1,276 | 1,280 | 1,272 | 1,280 | +2 | +0.2% | 15,500 |
| 2015/11/12 | 1,273 | 1,278 | 1,270 | 1,278 | +12 | +0.9% | 13,600 |
| 2015/11/11 | 1,262 | 1,275 | 1,260 | 1,266 | +5 | +0.4% | 21,900 |
| 2015/11/10 | 1,272 | 1,272 | 1,252 | 1,261 | -12 | -0.9% | 25,800 |
| 2015/11/09 | 1,279 | 1,280 | 1,268 | 1,273 | -2 | -0.2% | 18,200 |
| 2015/11/06 | 1,270 | 1,277 | 1,266 | 1,275 | +5 | +0.4% | 12,300 |
| 2015/11/05 | 1,274 | 1,279 | 1,268 | 1,270 | -4 | -0.3% | 20,100 |
| 2015/11/04 | 1,290 | 1,299 | 1,263 | 1,274 | -16 | -1.2% | 33,700 |
| 2015/11/02 | 1,296 | 1,300 | 1,286 | 1,290 | -16 | -1.2% | 28,000 |
| 2015/10/30 | 1,318 | 1,323 | 1,295 | 1,306 | -18 | -1.4% | 35,000 |
| 2015/10/29 | 1,330 | 1,330 | 1,293 | 1,324 | -15 | -1.1% | 59,400 |
| 2015/10/28 | 1,348 | 1,366 | 1,339 | 1,339 | -52 | -3.7% | 134,700 |
| 2015/10/27 | 1,381 | 1,394 | 1,381 | 1,391 | +9 | +0.7% | 160,800 |
| 2015/10/26 | 1,381 | 1,391 | 1,381 | 1,382 | +2 | +0.1% | 52,400 |
| 2015/10/23 | 1,396 | 1,396 | 1,380 | 1,380 | -2 | -0.1% | 53,900 |
| 2015/10/22 | 1,379 | 1,390 | 1,376 | 1,382 | -2 | -0.1% | 39,000 |
| 2015/10/21 | 1,378 | 1,385 | 1,366 | 1,384 | +6 | +0.4% | 36,700 |
| 2015/10/20 | 1,397 | 1,397 | 1,374 | 1,378 | -19 | -1.4% | 29,100 |
| 2015/10/19 | 1,400 | 1,403 | 1,394 | 1,397 | +5 | +0.4% | 14,600 |
| 2015/10/16 | 1,391 | 1,402 | 1,391 | 1,392 | +8 | +0.6% | 19,000 |
| 2015/10/15 | 1,370 | 1,388 | 1,361 | 1,384 | +10 | +0.7% | 18,800 |
| 2015/10/14 | 1,373 | 1,377 | 1,370 | 1,374 | -1 | -0.1% | 15,800 |
| 2015/10/13 | 1,355 | 1,378 | 1,352 | 1,375 | +20 | +1.5% | 16,900 |
| 2015/10/09 | 1,343 | 1,355 | 1,339 | 1,355 | +12 | +0.9% | 20,600 |
| 2015/10/08 | 1,340 | 1,343 | 1,333 | 1,343 | +8 | +0.6% | 16,600 |
| 2015/10/07 | 1,340 | 1,347 | 1,331 | 1,335 | -5 | -0.4% | 24,600 |
| 2015/10/06 | 1,343 | 1,346 | 1,337 | 1,340 | +4 | +0.3% | 21,100 |
| 2015/10/05 | 1,338 | 1,347 | 1,331 | 1,336 | -2 | -0.1% | 23,600 |
| 2015/10/02 | 1,340 | 1,344 | 1,330 | 1,338 | -3 | -0.2% | 20,000 |
| 2015/10/01 | 1,348 | 1,351 | 1,341 | 1,341 | +4 | +0.3% | 22,600 |
| 2015/09/30 | 1,339 | 1,351 | 1,335 | 1,337 | +11 | +0.8% | 12,800 |
| 2015/09/29 | 1,330 | 1,340 | 1,322 | 1,326 | -5 | -0.4% | 19,200 |
| 2015/09/28 | 1,315 | 1,354 | 1,315 | 1,331 | +16 | +1.2% | 24,900 |
| 2015/09/25 | 1,282 | 1,315 | 1,282 | 1,315 | +33 | +2.6% | 19,600 |
| 2015/09/24 | 1,303 | 1,303 | 1,282 | 1,282 | -30 | -2.3% | 11,700 |
| 2015/09/18 | 1,316 | 1,316 | 1,298 | 1,312 | -1 | -0.1% | 10,600 |
| 2015/09/17 | 1,299 | 1,314 | 1,285 | 1,313 | +26 | +2% | 10,400 |
| 2015/09/16 | 1,299 | 1,300 | 1,281 | 1,287 | -3 | -0.2% | 9,600 |
| 2015/09/15 | 1,284 | 1,311 | 1,284 | 1,290 | +18 | +1.4% | 9,300 |
| 2015/09/14 | 1,289 | 1,290 | 1,272 | 1,272 | +8 | +0.6% | 7,700 |
| 2015/09/11 | 1,236 | 1,270 | 1,236 | 1,264 | +21 | +1.7% | 25,300 |
| 2015/09/10 | 1,249 | 1,270 | 1,227 | 1,243 | -12 | -1% | 16,000 |
| 2015/09/09 | 1,219 | 1,258 | 1,219 | 1,255 | +54 | +4.5% | 12,200 |
| 2015/09/08 | 1,222 | 1,237 | 1,201 | 1,201 | -19 | -1.6% | 14,600 |
2201～
2250
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
