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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,320 | 1,330 | 1,318 | 1,330 | +9 | +0.7% | 10,900 |
| 2014/06/18 | 1,329 | 1,329 | 1,321 | 1,321 | -1 | -0.1% | 6,200 |
| 2014/06/17 | 1,320 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 18,100 |
| 2014/06/16 | 1,313 | 1,323 | 1,306 | 1,320 | +7 | +0.5% | 22,400 |
| 2014/06/13 | 1,310 | 1,319 | 1,298 | 1,313 | +1 | +0.1% | 36,300 |
| 2014/06/12 | 1,311 | 1,318 | 1,311 | 1,312 | -8 | -0.6% | 4,000 |
| 2014/06/11 | 1,319 | 1,323 | 1,315 | 1,320 | +1 | +0.1% | 6,000 |
| 2014/06/10 | 1,316 | 1,324 | 1,315 | 1,319 | ±0 | ±0% | 5,400 |
| 2014/06/09 | 1,322 | 1,322 | 1,312 | 1,319 | -3 | -0.2% | 17,700 |
| 2014/06/06 | 1,320 | 1,334 | 1,320 | 1,322 | +2 | +0.2% | 9,000 |
| 2014/06/05 | 1,324 | 1,329 | 1,320 | 1,320 | -10 | -0.8% | 8,900 |
| 2014/06/04 | 1,315 | 1,345 | 1,315 | 1,330 | +9 | +0.7% | 8,900 |
| 2014/06/03 | 1,335 | 1,335 | 1,318 | 1,321 | +7 | +0.5% | 10,100 |
| 2014/06/02 | 1,313 | 1,320 | 1,313 | 1,314 | -7 | -0.5% | 13,000 |
| 2014/05/30 | 1,345 | 1,345 | 1,320 | 1,321 | -24 | -1.8% | 15,300 |
| 2014/05/29 | 1,349 | 1,360 | 1,343 | 1,345 | -25 | -1.8% | 18,500 |
| 2014/05/28 | 1,308 | 1,386 | 1,308 | 1,370 | -86 | -5.9% | 47,200 |
| 2014/05/27 | 1,455 | 1,458 | 1,450 | 1,456 | +14 | +1% | 3,700 |
| 2014/05/26 | 1,450 | 1,450 | 1,427 | 1,442 | +8 | +0.6% | 5,600 |
| 2014/05/23 | 1,422 | 1,434 | 1,418 | 1,434 | +20 | +1.4% | 6,800 |
| 2014/05/22 | 1,409 | 1,423 | 1,403 | 1,414 | +5 | +0.4% | 6,400 |
| 2014/05/21 | 1,421 | 1,432 | 1,401 | 1,409 | -13 | -0.9% | 3,900 |
| 2014/05/20 | 1,425 | 1,437 | 1,422 | 1,422 | -3 | -0.2% | 3,300 |
| 2014/05/19 | 1,473 | 1,473 | 1,425 | 1,425 | -23 | -1.6% | 7,500 |
| 2014/05/16 | 1,470 | 1,470 | 1,431 | 1,448 | -22 | -1.5% | 15,700 |
| 2014/05/15 | 1,465 | 1,470 | 1,440 | 1,470 | ±0 | ±0% | 18,300 |
| 2014/05/14 | 1,432 | 1,473 | 1,432 | 1,470 | +16 | +1.1% | 13,800 |
| 2014/05/13 | 1,456 | 1,460 | 1,438 | 1,454 | +29 | +2% | 11,700 |
| 2014/05/12 | 1,459 | 1,459 | 1,425 | 1,425 | -39 | -2.7% | 7,600 |
| 2014/05/09 | 1,435 | 1,465 | 1,427 | 1,464 | +28 | +1.9% | 12,700 |
| 2014/05/08 | 1,449 | 1,449 | 1,419 | 1,436 | +28 | +2% | 15,700 |
| 2014/05/07 | 1,428 | 1,428 | 1,399 | 1,408 | -21 | -1.5% | 14,700 |
| 2014/05/02 | 1,440 | 1,440 | 1,425 | 1,429 | -12 | -0.8% | 4,700 |
| 2014/05/01 | 1,434 | 1,441 | 1,422 | 1,441 | +10 | +0.7% | 12,900 |
| 2014/04/30 | 1,396 | 1,437 | 1,396 | 1,431 | +10 | +0.7% | 37,400 |
| 2014/04/28 | 1,374 | 1,430 | 1,374 | 1,421 | +4 | +0.3% | 85,200 |
| 2014/04/25 | 1,435 | 1,438 | 1,405 | 1,417 | -78 | -5.2% | 148,500 |
| 2014/04/24 | 1,493 | 1,495 | 1,489 | 1,495 | +6 | +0.4% | 32,300 |
| 2014/04/23 | 1,501 | 1,507 | 1,481 | 1,489 | -12 | -0.8% | 24,800 |
| 2014/04/22 | 1,513 | 1,513 | 1,501 | 1,501 | -11 | -0.7% | 11,900 |
| 2014/04/21 | 1,517 | 1,519 | 1,505 | 1,512 | -6 | -0.4% | 15,400 |
| 2014/04/18 | 1,520 | 1,520 | 1,510 | 1,518 | +3 | +0.2% | 13,900 |
| 2014/04/17 | 1,516 | 1,520 | 1,510 | 1,515 | +2 | +0.1% | 13,500 |
| 2014/04/16 | 1,488 | 1,513 | 1,488 | 1,513 | +25 | +1.7% | 22,200 |
| 2014/04/15 | 1,500 | 1,505 | 1,488 | 1,488 | -2 | -0.1% | 7,100 |
| 2014/04/14 | 1,489 | 1,500 | 1,483 | 1,490 | -1 | -0.1% | 11,300 |
| 2014/04/11 | 1,500 | 1,505 | 1,484 | 1,491 | -32 | -2.1% | 28,300 |
| 2014/04/10 | 1,512 | 1,532 | 1,512 | 1,523 | +12 | +0.8% | 14,400 |
| 2014/04/09 | 1,520 | 1,523 | 1,507 | 1,511 | -16 | -1% | 21,200 |
| 2014/04/08 | 1,530 | 1,538 | 1,522 | 1,527 | -13 | -0.8% | 22,700 |
2551～
2600
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
