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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,238 | 1,245 | 1,226 | 1,239 | -2 | -0.2% | 15,000 |
| 2014/11/12 | 1,231 | 1,245 | 1,231 | 1,241 | +3 | +0.2% | 18,400 |
| 2014/11/11 | 1,235 | 1,240 | 1,224 | 1,238 | +12 | +1% | 19,900 |
| 2014/11/10 | 1,239 | 1,239 | 1,224 | 1,226 | -6 | -0.5% | 8,600 |
| 2014/11/07 | 1,237 | 1,237 | 1,227 | 1,232 | +10 | +0.8% | 7,500 |
| 2014/11/06 | 1,250 | 1,250 | 1,221 | 1,222 | -23 | -1.8% | 14,600 |
| 2014/11/05 | 1,259 | 1,259 | 1,225 | 1,245 | -18 | -1.4% | 17,100 |
| 2014/11/04 | 1,265 | 1,279 | 1,235 | 1,263 | +18 | +1.4% | 48,300 |
| 2014/10/31 | 1,213 | 1,245 | 1,203 | 1,245 | +31 | +2.6% | 47,300 |
| 2014/10/30 | 1,200 | 1,214 | 1,188 | 1,214 | +27 | +2.3% | 32,600 |
| 2014/10/29 | 1,195 | 1,195 | 1,161 | 1,187 | +17 | +1.5% | 60,400 |
| 2014/10/28 | 1,204 | 1,216 | 1,170 | 1,170 | -49 | -4% | 173,300 |
| 2014/10/27 | 1,205 | 1,222 | 1,204 | 1,219 | +14 | +1.2% | 30,800 |
| 2014/10/24 | 1,204 | 1,209 | 1,200 | 1,205 | +3 | +0.2% | 16,600 |
| 2014/10/23 | 1,209 | 1,210 | 1,200 | 1,202 | -7 | -0.6% | 15,800 |
| 2014/10/22 | 1,197 | 1,231 | 1,197 | 1,209 | +26 | +2.2% | 21,000 |
| 2014/10/21 | 1,200 | 1,203 | 1,178 | 1,183 | -23 | -1.9% | 111,300 |
| 2014/10/20 | 1,206 | 1,210 | 1,196 | 1,206 | +30 | +2.6% | 20,300 |
| 2014/10/17 | 1,230 | 1,239 | 1,175 | 1,176 | -66 | -5.3% | 33,500 |
| 2014/10/16 | 1,301 | 1,303 | 1,240 | 1,242 | -62 | -4.8% | 29,700 |
| 2014/10/15 | 1,314 | 1,320 | 1,303 | 1,304 | -10 | -0.8% | 11,400 |
| 2014/10/14 | 1,320 | 1,322 | 1,311 | 1,314 | -17 | -1.3% | 14,100 |
| 2014/10/10 | 1,326 | 1,334 | 1,322 | 1,331 | -14 | -1% | 14,100 |
| 2014/10/09 | 1,353 | 1,362 | 1,343 | 1,345 | -19 | -1.4% | 8,500 |
| 2014/10/08 | 1,369 | 1,369 | 1,350 | 1,364 | -20 | -1.4% | 13,800 |
| 2014/10/07 | 1,373 | 1,385 | 1,373 | 1,384 | +1 | +0.1% | 11,800 |
| 2014/10/06 | 1,391 | 1,391 | 1,379 | 1,383 | +22 | +1.6% | 7,700 |
| 2014/10/03 | 1,350 | 1,370 | 1,350 | 1,361 | +14 | +1% | 7,700 |
| 2014/10/02 | 1,369 | 1,369 | 1,346 | 1,347 | -29 | -2.1% | 19,000 |
| 2014/10/01 | 1,398 | 1,398 | 1,375 | 1,376 | -21 | -1.5% | 13,400 |
| 2014/09/30 | 1,403 | 1,405 | 1,395 | 1,397 | -4 | -0.3% | 14,100 |
| 2014/09/29 | 1,388 | 1,401 | 1,373 | 1,401 | +28 | +2% | 19,800 |
| 2014/09/26 | 1,359 | 1,380 | 1,357 | 1,373 | +17 | +1.3% | 15,400 |
| 2014/09/25 | 1,342 | 1,356 | 1,342 | 1,356 | +14 | +1% | 9,900 |
| 2014/09/24 | 1,360 | 1,360 | 1,342 | 1,342 | -14 | -1% | 17,900 |
| 2014/09/22 | 1,332 | 1,359 | 1,332 | 1,356 | +24 | +1.8% | 10,600 |
| 2014/09/19 | 1,330 | 1,339 | 1,327 | 1,332 | +2 | +0.2% | 8,300 |
| 2014/09/18 | 1,320 | 1,330 | 1,317 | 1,330 | +9 | +0.7% | 10,900 |
| 2014/09/17 | 1,341 | 1,341 | 1,317 | 1,321 | +1 | +0.1% | 4,400 |
| 2014/09/16 | 1,330 | 1,330 | 1,320 | 1,320 | -13 | -1% | 11,100 |
| 2014/09/12 | 1,323 | 1,345 | 1,322 | 1,333 | -5 | -0.4% | 14,300 |
| 2014/09/11 | 1,351 | 1,351 | 1,338 | 1,338 | -5 | -0.4% | 3,700 |
| 2014/09/10 | 1,340 | 1,347 | 1,331 | 1,343 | -2 | -0.1% | 4,600 |
| 2014/09/09 | 1,350 | 1,350 | 1,335 | 1,345 | +4 | +0.3% | 2,500 |
| 2014/09/08 | 1,321 | 1,347 | 1,321 | 1,341 | +14 | +1.1% | 5,700 |
| 2014/09/05 | 1,305 | 1,327 | 1,305 | 1,327 | -8 | -0.6% | 16,000 |
| 2014/09/04 | 1,347 | 1,350 | 1,331 | 1,335 | -15 | -1.1% | 4,400 |
| 2014/09/03 | 1,346 | 1,350 | 1,346 | 1,350 | +2 | +0.1% | 5,500 |
| 2014/09/02 | 1,349 | 1,350 | 1,346 | 1,348 | -1 | -0.1% | 5,500 |
| 2014/09/01 | 1,350 | 1,356 | 1,346 | 1,349 | +3 | +0.2% | 6,000 |
2451～
2500
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
