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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,521 | 1,529 | 1,501 | 1,515 | -6 | -0.4% | 38,200 |
| 2015/04/15 | 1,533 | 1,533 | 1,516 | 1,521 | -14 | -0.9% | 28,000 |
| 2015/04/14 | 1,545 | 1,549 | 1,523 | 1,535 | -28 | -1.8% | 51,600 |
| 2015/04/13 | 1,596 | 1,596 | 1,531 | 1,563 | -33 | -2.1% | 48,600 |
| 2015/04/10 | 1,592 | 1,600 | 1,592 | 1,596 | +13 | +0.8% | 30,300 |
| 2015/04/09 | 1,588 | 1,592 | 1,578 | 1,583 | -1 | -0.1% | 26,900 |
| 2015/04/08 | 1,574 | 1,589 | 1,574 | 1,584 | +14 | +0.9% | 32,000 |
| 2015/04/07 | 1,576 | 1,588 | 1,563 | 1,570 | -7 | -0.4% | 35,900 |
| 2015/04/06 | 1,557 | 1,582 | 1,557 | 1,577 | +20 | +1.3% | 37,300 |
| 2015/04/03 | 1,528 | 1,564 | 1,522 | 1,557 | +37 | +2.4% | 36,400 |
| 2015/04/02 | 1,512 | 1,523 | 1,510 | 1,520 | +14 | +0.9% | 32,600 |
| 2015/04/01 | 1,485 | 1,514 | 1,485 | 1,506 | +14 | +0.9% | 40,300 |
| 2015/03/31 | 1,500 | 1,515 | 1,486 | 1,492 | -5 | -0.3% | 32,800 |
| 2015/03/30 | 1,499 | 1,500 | 1,486 | 1,497 | +23 | +1.6% | 35,300 |
| 2015/03/27 | 1,472 | 1,497 | 1,469 | 1,474 | +13 | +0.9% | 37,200 |
| 2015/03/26 | 1,478 | 1,478 | 1,446 | 1,461 | -15 | -1% | 19,000 |
| 2015/03/25 | 1,468 | 1,480 | 1,464 | 1,476 | +16 | +1.1% | 22,700 |
| 2015/03/24 | 1,479 | 1,480 | 1,460 | 1,460 | ±0 | ±0% | 16,000 |
| 2015/03/23 | 1,448 | 1,470 | 1,446 | 1,460 | +22 | +1.5% | 21,900 |
| 2015/03/20 | 1,427 | 1,448 | 1,426 | 1,438 | +21 | +1.5% | 32,700 |
| 2015/03/19 | 1,427 | 1,427 | 1,411 | 1,417 | -8 | -0.6% | 9,100 |
| 2015/03/18 | 1,417 | 1,426 | 1,410 | 1,425 | +3 | +0.2% | 16,700 |
| 2015/03/17 | 1,425 | 1,425 | 1,413 | 1,422 | +6 | +0.4% | 11,200 |
| 2015/03/16 | 1,405 | 1,428 | 1,403 | 1,416 | +23 | +1.7% | 21,900 |
| 2015/03/13 | 1,387 | 1,407 | 1,386 | 1,393 | +8 | +0.6% | 44,100 |
| 2015/03/12 | 1,377 | 1,396 | 1,377 | 1,385 | +11 | +0.8% | 16,100 |
| 2015/03/11 | 1,382 | 1,384 | 1,373 | 1,374 | -13 | -0.9% | 11,400 |
| 2015/03/10 | 1,400 | 1,400 | 1,380 | 1,387 | -9 | -0.6% | 17,500 |
| 2015/03/09 | 1,370 | 1,400 | 1,370 | 1,396 | -4 | -0.3% | 22,100 |
| 2015/03/06 | 1,379 | 1,402 | 1,379 | 1,400 | +23 | +1.7% | 14,200 |
| 2015/03/05 | 1,376 | 1,378 | 1,370 | 1,377 | ±0 | ±0% | 5,500 |
| 2015/03/04 | 1,379 | 1,382 | 1,368 | 1,377 | -2 | -0.1% | 10,700 |
| 2015/03/03 | 1,389 | 1,389 | 1,374 | 1,379 | -11 | -0.8% | 12,000 |
| 2015/03/02 | 1,395 | 1,408 | 1,390 | 1,390 | -1 | -0.1% | 14,900 |
| 2015/02/27 | 1,394 | 1,399 | 1,388 | 1,391 | +9 | +0.7% | 24,200 |
| 2015/02/26 | 1,362 | 1,387 | 1,362 | 1,382 | +20 | +1.5% | 17,300 |
| 2015/02/25 | 1,354 | 1,365 | 1,352 | 1,362 | +11 | +0.8% | 8,200 |
| 2015/02/24 | 1,340 | 1,354 | 1,330 | 1,351 | +7 | +0.5% | 14,200 |
| 2015/02/23 | 1,345 | 1,345 | 1,326 | 1,344 | -1 | -0.1% | 15,100 |
| 2015/02/20 | 1,346 | 1,350 | 1,337 | 1,345 | -1 | -0.1% | 9,300 |
| 2015/02/19 | 1,328 | 1,346 | 1,327 | 1,346 | +19 | +1.4% | 23,400 |
| 2015/02/18 | 1,329 | 1,333 | 1,322 | 1,327 | +9 | +0.7% | 16,900 |
| 2015/02/17 | 1,317 | 1,326 | 1,314 | 1,318 | +6 | +0.5% | 17,400 |
| 2015/02/16 | 1,310 | 1,317 | 1,302 | 1,312 | +13 | +1% | 12,200 |
| 2015/02/13 | 1,299 | 1,299 | 1,292 | 1,299 | +18 | +1.4% | 14,700 |
| 2015/02/12 | 1,278 | 1,293 | 1,276 | 1,281 | +11 | +0.9% | 23,000 |
| 2015/02/10 | 1,266 | 1,271 | 1,266 | 1,270 | +3 | +0.2% | 9,300 |
| 2015/02/09 | 1,270 | 1,270 | 1,262 | 1,267 | +15 | +1.2% | 7,400 |
| 2015/02/06 | 1,255 | 1,257 | 1,250 | 1,252 | +6 | +0.5% | 10,000 |
| 2015/02/05 | 1,254 | 1,256 | 1,242 | 1,246 | -5 | -0.4% | 14,900 |
2501～
2550
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
