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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,354 | 1,358 | 1,346 | 1,346 | -14 | -1% | 3,700 |
| 2014/08/28 | 1,358 | 1,360 | 1,352 | 1,360 | +2 | +0.1% | 5,700 |
| 2014/08/27 | 1,343 | 1,360 | 1,343 | 1,358 | +8 | +0.6% | 4,500 |
| 2014/08/26 | 1,355 | 1,361 | 1,350 | 1,350 | -6 | -0.4% | 3,800 |
| 2014/08/25 | 1,360 | 1,365 | 1,356 | 1,356 | ±0 | ±0% | 6,100 |
| 2014/08/22 | 1,363 | 1,363 | 1,352 | 1,356 | -5 | -0.4% | 3,400 |
| 2014/08/21 | 1,354 | 1,361 | 1,349 | 1,361 | +9 | +0.7% | 4,800 |
| 2014/08/20 | 1,360 | 1,360 | 1,345 | 1,352 | +5 | +0.4% | 3,500 |
| 2014/08/19 | 1,350 | 1,354 | 1,344 | 1,347 | -9 | -0.7% | 3,100 |
| 2014/08/18 | 1,362 | 1,362 | 1,340 | 1,356 | +10 | +0.7% | 3,100 |
| 2014/08/15 | 1,342 | 1,349 | 1,340 | 1,346 | ±0 | ±0% | 4,900 |
| 2014/08/14 | 1,350 | 1,350 | 1,332 | 1,346 | +1 | +0.1% | 4,600 |
| 2014/08/13 | 1,349 | 1,350 | 1,344 | 1,345 | -4 | -0.3% | 2,100 |
| 2014/08/12 | 1,345 | 1,350 | 1,340 | 1,349 | +4 | +0.3% | 8,600 |
| 2014/08/11 | 1,320 | 1,345 | 1,320 | 1,345 | +28 | +2.1% | 5,600 |
| 2014/08/08 | 1,328 | 1,330 | 1,310 | 1,317 | -11 | -0.8% | 12,000 |
| 2014/08/07 | 1,332 | 1,332 | 1,321 | 1,328 | +4 | +0.3% | 5,600 |
| 2014/08/06 | 1,327 | 1,331 | 1,324 | 1,324 | -8 | -0.6% | 7,400 |
| 2014/08/05 | 1,330 | 1,347 | 1,329 | 1,332 | -1 | -0.1% | 3,600 |
| 2014/08/04 | 1,336 | 1,337 | 1,331 | 1,333 | -13 | -1% | 5,600 |
| 2014/08/01 | 1,352 | 1,355 | 1,345 | 1,346 | -12 | -0.9% | 6,300 |
| 2014/07/31 | 1,355 | 1,358 | 1,351 | 1,358 | +3 | +0.2% | 3,900 |
| 2014/07/30 | 1,355 | 1,356 | 1,349 | 1,355 | +2 | +0.1% | 4,100 |
| 2014/07/29 | 1,345 | 1,355 | 1,344 | 1,353 | +10 | +0.7% | 4,300 |
| 2014/07/28 | 1,350 | 1,353 | 1,342 | 1,343 | +3 | +0.2% | 8,700 |
| 2014/07/25 | 1,332 | 1,340 | 1,327 | 1,340 | +8 | +0.6% | 4,000 |
| 2014/07/24 | 1,347 | 1,347 | 1,328 | 1,332 | -3 | -0.2% | 6,900 |
| 2014/07/23 | 1,345 | 1,348 | 1,335 | 1,335 | -4 | -0.3% | 4,700 |
| 2014/07/22 | 1,331 | 1,343 | 1,331 | 1,339 | +8 | +0.6% | 5,600 |
| 2014/07/18 | 1,345 | 1,345 | 1,318 | 1,331 | -9 | -0.7% | 6,100 |
| 2014/07/17 | 1,334 | 1,347 | 1,330 | 1,340 | +6 | +0.4% | 9,800 |
| 2014/07/16 | 1,338 | 1,345 | 1,330 | 1,334 | -1 | -0.1% | 7,300 |
| 2014/07/15 | 1,337 | 1,338 | 1,324 | 1,335 | +20 | +1.5% | 8,500 |
| 2014/07/14 | 1,311 | 1,321 | 1,311 | 1,315 | +4 | +0.3% | 3,200 |
| 2014/07/11 | 1,317 | 1,317 | 1,310 | 1,311 | -8 | -0.6% | 11,200 |
| 2014/07/10 | 1,344 | 1,344 | 1,319 | 1,319 | -2 | -0.2% | 6,000 |
| 2014/07/09 | 1,326 | 1,331 | 1,317 | 1,321 | -5 | -0.4% | 7,100 |
| 2014/07/08 | 1,323 | 1,338 | 1,320 | 1,326 | +1 | +0.1% | 7,300 |
| 2014/07/07 | 1,322 | 1,326 | 1,320 | 1,325 | +3 | +0.2% | 3,700 |
| 2014/07/04 | 1,329 | 1,336 | 1,320 | 1,322 | -10 | -0.8% | 10,500 |
| 2014/07/03 | 1,340 | 1,340 | 1,330 | 1,332 | -2 | -0.1% | 7,300 |
| 2014/07/02 | 1,351 | 1,356 | 1,334 | 1,334 | -14 | -1% | 12,400 |
| 2014/07/01 | 1,359 | 1,359 | 1,348 | 1,348 | +3 | +0.2% | 13,700 |
| 2014/06/30 | 1,338 | 1,352 | 1,326 | 1,345 | +22 | +1.7% | 13,700 |
| 2014/06/27 | 1,335 | 1,336 | 1,305 | 1,323 | -18 | -1.3% | 26,400 |
| 2014/06/26 | 1,345 | 1,354 | 1,340 | 1,341 | +3 | +0.2% | 14,800 |
| 2014/06/25 | 1,329 | 1,349 | 1,326 | 1,338 | +9 | +0.7% | 16,400 |
| 2014/06/24 | 1,321 | 1,330 | 1,316 | 1,329 | +6 | +0.5% | 13,600 |
| 2014/06/23 | 1,320 | 1,326 | 1,320 | 1,323 | -2 | -0.2% | 9,200 |
| 2014/06/20 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 13,300 |
2501～
2550
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
