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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,415 | 1,428 | 1,402 | 1,419 | +16 | +1.1% | 21,600 |
| 2015/06/30 | 1,391 | 1,407 | 1,391 | 1,403 | -3 | -0.2% | 18,100 |
| 2015/06/29 | 1,415 | 1,418 | 1,390 | 1,406 | -18 | -1.3% | 34,700 |
| 2015/06/26 | 1,424 | 1,424 | 1,416 | 1,424 | ±0 | ±0% | 21,400 |
| 2015/06/25 | 1,420 | 1,424 | 1,411 | 1,424 | +4 | +0.3% | 26,400 |
| 2015/06/24 | 1,421 | 1,425 | 1,415 | 1,420 | -4 | -0.3% | 27,700 |
| 2015/06/23 | 1,425 | 1,431 | 1,413 | 1,424 | -25 | -1.7% | 43,400 |
| 2015/06/22 | 1,475 | 1,475 | 1,432 | 1,449 | -46 | -3.1% | 20,000 |
| 2015/06/19 | 1,415 | 1,495 | 1,412 | 1,495 | +80 | +5.7% | 54,600 |
| 2015/06/18 | 1,434 | 1,439 | 1,414 | 1,415 | -13 | -0.9% | 15,300 |
| 2015/06/17 | 1,438 | 1,438 | 1,425 | 1,428 | +2 | +0.1% | 13,200 |
| 2015/06/16 | 1,431 | 1,440 | 1,423 | 1,426 | -10 | -0.7% | 13,700 |
| 2015/06/15 | 1,438 | 1,447 | 1,432 | 1,436 | -6 | -0.4% | 10,400 |
| 2015/06/12 | 1,450 | 1,463 | 1,440 | 1,442 | -25 | -1.7% | 40,800 |
| 2015/06/11 | 1,461 | 1,475 | 1,450 | 1,467 | +4 | +0.3% | 20,000 |
| 2015/06/10 | 1,464 | 1,474 | 1,460 | 1,463 | -3 | -0.2% | 11,400 |
| 2015/06/09 | 1,478 | 1,479 | 1,463 | 1,466 | -11 | -0.7% | 11,300 |
| 2015/06/08 | 1,477 | 1,479 | 1,472 | 1,477 | +9 | +0.6% | 8,500 |
| 2015/06/05 | 1,453 | 1,479 | 1,453 | 1,468 | +18 | +1.2% | 22,200 |
| 2015/06/04 | 1,456 | 1,472 | 1,447 | 1,450 | -6 | -0.4% | 14,500 |
| 2015/06/03 | 1,426 | 1,470 | 1,426 | 1,456 | -30 | -2% | 46,600 |
| 2015/06/02 | 1,437 | 1,487 | 1,437 | 1,486 | +50 | +3.5% | 44,300 |
| 2015/06/01 | 1,427 | 1,438 | 1,419 | 1,436 | +8 | +0.6% | 13,100 |
| 2015/05/29 | 1,428 | 1,432 | 1,417 | 1,428 | +11 | +0.8% | 27,800 |
| 2015/05/28 | 1,427 | 1,434 | 1,416 | 1,417 | -10 | -0.7% | 16,200 |
| 2015/05/27 | 1,427 | 1,434 | 1,423 | 1,427 | -2 | -0.1% | 15,500 |
| 2015/05/26 | 1,435 | 1,443 | 1,427 | 1,429 | -5 | -0.3% | 8,000 |
| 2015/05/25 | 1,450 | 1,450 | 1,430 | 1,434 | ±0 | ±0% | 16,000 |
| 2015/05/22 | 1,435 | 1,442 | 1,430 | 1,434 | -2 | -0.1% | 4,900 |
| 2015/05/21 | 1,441 | 1,456 | 1,435 | 1,436 | +1 | +0.1% | 19,000 |
| 2015/05/20 | 1,432 | 1,450 | 1,426 | 1,435 | +8 | +0.6% | 17,900 |
| 2015/05/19 | 1,424 | 1,435 | 1,424 | 1,427 | +3 | +0.2% | 9,200 |
| 2015/05/18 | 1,435 | 1,435 | 1,415 | 1,424 | -6 | -0.4% | 25,700 |
| 2015/05/15 | 1,424 | 1,436 | 1,424 | 1,430 | +10 | +0.7% | 8,800 |
| 2015/05/14 | 1,433 | 1,436 | 1,413 | 1,420 | -12 | -0.8% | 15,200 |
| 2015/05/13 | 1,436 | 1,439 | 1,411 | 1,432 | -8 | -0.6% | 19,900 |
| 2015/05/12 | 1,446 | 1,447 | 1,435 | 1,440 | -5 | -0.3% | 13,500 |
| 2015/05/11 | 1,443 | 1,458 | 1,443 | 1,445 | +4 | +0.3% | 20,100 |
| 2015/05/08 | 1,432 | 1,444 | 1,432 | 1,441 | +9 | +0.6% | 12,100 |
| 2015/05/07 | 1,447 | 1,447 | 1,425 | 1,432 | -6 | -0.4% | 22,000 |
| 2015/05/01 | 1,417 | 1,450 | 1,412 | 1,438 | +21 | +1.5% | 50,700 |
| 2015/04/30 | 1,432 | 1,436 | 1,410 | 1,417 | -24 | -1.7% | 50,400 |
| 2015/04/28 | 1,451 | 1,453 | 1,431 | 1,441 | -7 | -0.5% | 32,100 |
| 2015/04/27 | 1,430 | 1,458 | 1,426 | 1,448 | +7 | +0.5% | 145,100 |
| 2015/04/24 | 1,431 | 1,457 | 1,431 | 1,441 | -8 | -0.6% | 238,100 |
| 2015/04/23 | 1,462 | 1,462 | 1,443 | 1,449 | -17 | -1.2% | 71,000 |
| 2015/04/22 | 1,483 | 1,483 | 1,462 | 1,466 | -17 | -1.1% | 75,900 |
| 2015/04/21 | 1,500 | 1,500 | 1,480 | 1,483 | -17 | -1.1% | 64,300 |
| 2015/04/20 | 1,513 | 1,516 | 1,500 | 1,500 | -13 | -0.9% | 46,100 |
| 2015/04/17 | 1,515 | 1,525 | 1,509 | 1,513 | -2 | -0.1% | 28,400 |
2451～
2500
件表示中 / 5337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 | 100,700円 | +33.4% | +52.9% | 4.27% | 8.76倍 | 0.35倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| ヨシコン | 221,200円 | +9.2% | +6.1% | 3.62% | 4.84倍 | 0.56倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 97,400円 | +13.3% | +10.3% | 3.08% | 15.86倍 | 4.07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 |
| ＡＤワークスＧ | 33,500円 | +10.2% | +9.9% | 3.58% | 9.10倍 | 0.87倍 |
|
中古マンション、ビルを１棟仕入れ、付加価値を高めて富裕層等に販売。２０年４月持株会社化 |
| アーバネット | 47,700円 | +14.4% | +1.0% | 4.40% | 9.43倍 | 1.10倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
