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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,254 | 1,256 | 1,242 | 1,246 | -5 | -0.4% | 14,900 |
| 2015/02/04 | 1,250 | 1,255 | 1,244 | 1,251 | +9 | +0.7% | 9,600 |
| 2015/02/03 | 1,240 | 1,251 | 1,237 | 1,242 | +3 | +0.2% | 14,000 |
| 2015/02/02 | 1,241 | 1,256 | 1,236 | 1,239 | -9 | -0.7% | 19,700 |
| 2015/01/30 | 1,239 | 1,253 | 1,237 | 1,248 | +21 | +1.7% | 17,000 |
| 2015/01/29 | 1,235 | 1,246 | 1,225 | 1,227 | -8 | -0.6% | 211,100 |
| 2015/01/28 | 1,221 | 1,248 | 1,220 | 1,235 | +8 | +0.7% | 12,700 |
| 2015/01/27 | 1,232 | 1,232 | 1,221 | 1,227 | +8 | +0.7% | 7,700 |
| 2015/01/26 | 1,223 | 1,224 | 1,214 | 1,219 | ±0 | ±0% | 8,700 |
| 2015/01/23 | 1,222 | 1,222 | 1,215 | 1,219 | +3 | +0.2% | 5,200 |
| 2015/01/22 | 1,225 | 1,225 | 1,212 | 1,216 | -2 | -0.2% | 5,600 |
| 2015/01/21 | 1,226 | 1,243 | 1,210 | 1,218 | ±0 | ±0% | 9,500 |
| 2015/01/20 | 1,218 | 1,221 | 1,214 | 1,218 | +10 | +0.8% | 8,300 |
| 2015/01/19 | 1,225 | 1,225 | 1,202 | 1,208 | +2 | +0.2% | 13,200 |
| 2015/01/16 | 1,210 | 1,210 | 1,200 | 1,206 | -10 | -0.8% | 18,800 |
| 2015/01/15 | 1,207 | 1,216 | 1,204 | 1,216 | +6 | +0.5% | 13,300 |
| 2015/01/14 | 1,213 | 1,214 | 1,208 | 1,210 | -7 | -0.6% | 9,500 |
| 2015/01/13 | 1,220 | 1,220 | 1,205 | 1,217 | -5 | -0.4% | 17,200 |
| 2015/01/09 | 1,220 | 1,227 | 1,216 | 1,222 | +2 | +0.2% | 11,300 |
| 2015/01/08 | 1,220 | 1,225 | 1,217 | 1,220 | -4 | -0.3% | 12,900 |
| 2015/01/07 | 1,220 | 1,232 | 1,220 | 1,224 | -11 | -0.9% | 13,900 |
| 2015/01/06 | 1,252 | 1,252 | 1,220 | 1,235 | -20 | -1.6% | 24,900 |
| 2015/01/05 | 1,247 | 1,279 | 1,243 | 1,255 | +8 | +0.6% | 24,300 |
| 2014/12/30 | 1,228 | 1,258 | 1,228 | 1,247 | +19 | +1.5% | 29,200 |
| 2014/12/29 | 1,218 | 1,234 | 1,218 | 1,228 | +10 | +0.8% | 19,100 |
| 2014/12/26 | 1,207 | 1,221 | 1,207 | 1,218 | +12 | +1% | 15,800 |
| 2014/12/25 | 1,211 | 1,214 | 1,203 | 1,206 | -7 | -0.6% | 17,000 |
| 2014/12/24 | 1,220 | 1,221 | 1,211 | 1,213 | -7 | -0.6% | 16,700 |
| 2014/12/22 | 1,217 | 1,221 | 1,211 | 1,220 | -1 | -0.1% | 15,200 |
| 2014/12/19 | 1,210 | 1,224 | 1,210 | 1,221 | +16 | +1.3% | 17,100 |
| 2014/12/18 | 1,210 | 1,218 | 1,205 | 1,205 | -7 | -0.6% | 19,600 |
| 2014/12/17 | 1,206 | 1,220 | 1,206 | 1,212 | -5 | -0.4% | 19,100 |
| 2014/12/16 | 1,215 | 1,229 | 1,209 | 1,217 | -19 | -1.5% | 26,500 |
| 2014/12/15 | 1,191 | 1,260 | 1,178 | 1,236 | +74 | +6.4% | 55,400 |
| 2014/12/12 | 1,162 | 1,174 | 1,162 | 1,162 | ±0 | ±0% | 31,300 |
| 2014/12/11 | 1,162 | 1,171 | 1,160 | 1,162 | -5 | -0.4% | 18,400 |
| 2014/12/10 | 1,180 | 1,184 | 1,164 | 1,167 | -14 | -1.2% | 23,700 |
| 2014/12/09 | 1,180 | 1,192 | 1,180 | 1,181 | -7 | -0.6% | 7,800 |
| 2014/12/08 | 1,196 | 1,197 | 1,186 | 1,188 | -8 | -0.7% | 13,900 |
| 2014/12/05 | 1,197 | 1,198 | 1,192 | 1,196 | -1 | -0.1% | 12,500 |
| 2014/12/04 | 1,199 | 1,202 | 1,196 | 1,197 | -5 | -0.4% | 10,800 |
| 2014/12/03 | 1,202 | 1,207 | 1,198 | 1,202 | -1 | -0.1% | 13,000 |
| 2014/12/02 | 1,202 | 1,207 | 1,200 | 1,203 | ±0 | ±0% | 11,200 |
| 2014/12/01 | 1,200 | 1,210 | 1,196 | 1,203 | +4 | +0.3% | 14,400 |
| 2014/11/28 | 1,203 | 1,207 | 1,197 | 1,199 | +3 | +0.3% | 10,900 |
| 2014/11/27 | 1,206 | 1,206 | 1,196 | 1,196 | -12 | -1% | 11,400 |
| 2014/11/26 | 1,212 | 1,214 | 1,205 | 1,208 | -9 | -0.7% | 14,000 |
| 2014/11/25 | 1,220 | 1,225 | 1,217 | 1,217 | -9 | -0.7% | 10,900 |
| 2014/11/21 | 1,230 | 1,230 | 1,222 | 1,226 | -8 | -0.6% | 7,200 |
| 2014/11/20 | 1,239 | 1,239 | 1,228 | 1,234 | -9 | -0.7% | 9,200 |
2551～
2600
件表示中 / 5338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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80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 | 219,500円 | +9.2% | +6.1% | 3.64% | 4.80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 | 97,300円 | +13.3% | +10.3% | 3.08% | 15.84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 | 33,600円 | +10.2% | +9.9% | 3.57% | 9.12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 | 48,100円 | +14.4% | +1.0% | 4.37% | 9.50倍 | 1.11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
