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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,172 | 1,177 | 1,169 | 1,170 | -4 | -0.3% | 60,100 |
| 2006/11/30 | 1,173 | 1,179 | 1,172 | 1,174 | +36 | +3.2% | 12,800 |
| 2006/11/29 | 1,145 | 1,145 | 1,122 | 1,138 | +23 | +2.1% | 88,300 |
| 2006/11/28 | 1,118 | 1,118 | 1,110 | 1,115 | -4 | -0.4% | 71,800 |
| 2006/11/27 | 1,120 | 1,120 | 1,117 | 1,119 | -1 | -0.1% | 53,500 |
| 2006/11/24 | 1,128 | 1,129 | 1,105 | 1,120 | +15 | +1.4% | 4,600 |
| 2006/11/22 | 1,120 | 1,150 | 1,090 | 1,105 | -34 | -3% | 16,000 |
| 2006/11/21 | 1,135 | 1,160 | 1,106 | 1,139 | +4 | +0.4% | 7,600 |
| 2006/11/20 | 1,165 | 1,165 | 1,101 | 1,135 | -45 | -3.8% | 9,600 |
| 2006/11/17 | 1,199 | 1,199 | 1,180 | 1,180 | -20 | -1.7% | 2,100 |
| 2006/11/16 | 1,200 | 1,210 | 1,190 | 1,200 | +30 | +2.6% | 7,200 |
| 2006/11/15 | 1,201 | 1,210 | 1,160 | 1,170 | -49 | -4% | 15,600 |
| 2006/11/14 | 1,200 | 1,219 | 1,200 | 1,219 | -21 | -1.7% | 2,000 |
| 2006/11/13 | 1,248 | 1,255 | 1,202 | 1,240 | ±0 | ±0% | 10,400 |
| 2006/11/10 | 1,230 | 1,300 | 1,230 | 1,240 | -18 | -1.4% | 13,300 |
| 2006/11/09 | 1,280 | 1,285 | 1,250 | 1,258 | -27 | -2.1% | 12,500 |
| 2006/11/08 | 1,251 | 1,290 | 1,251 | 1,285 | -5 | -0.4% | 4,100 |
| 2006/11/07 | 1,293 | 1,293 | 1,280 | 1,290 | -3 | -0.2% | 7,600 |
| 2006/11/06 | 1,281 | 1,293 | 1,280 | 1,293 | +3 | +0.2% | 11,000 |
| 2006/11/02 | 1,299 | 1,299 | 1,265 | 1,290 | -5 | -0.4% | 12,200 |
| 2006/11/01 | 1,295 | 1,295 | 1,280 | 1,295 | -5 | -0.4% | 15,300 |
| 2006/10/31 | 1,269 | 1,300 | 1,260 | 1,300 | +45 | +3.6% | 22,700 |
| 2006/10/30 | 1,235 | 1,270 | 1,223 | 1,255 | +15 | +1.2% | 9,600 |
| 2006/10/27 | 1,250 | 1,270 | 1,230 | 1,240 | -30 | -2.4% | 4,200 |
| 2006/10/26 | 1,270 | 1,270 | 1,243 | 1,270 | ±0 | ±0% | 800 |
| 2006/10/25 | 1,286 | 1,286 | 1,252 | 1,270 | -15 | -1.2% | 2,600 |
| 2006/10/24 | 1,260 | 1,290 | 1,250 | 1,285 | +30 | +2.4% | 8,400 |
| 2006/10/23 | 1,265 | 1,275 | 1,240 | 1,255 | -25 | -2% | 5,200 |
| 2006/10/20 | 1,299 | 1,299 | 1,268 | 1,280 | +5 | +0.4% | 7,200 |
| 2006/10/19 | 1,266 | 1,300 | 1,260 | 1,275 | +9 | +0.7% | 19,000 |
| 2006/10/18 | 1,249 | 1,300 | 1,249 | 1,266 | +26 | +2.1% | 28,800 |
| 2006/10/17 | 1,234 | 1,249 | 1,225 | 1,240 | +20 | +1.6% | 12,400 |
| 2006/10/16 | 1,205 | 1,225 | 1,205 | 1,220 | +5 | +0.4% | 7,500 |
| 2006/10/13 | 1,215 | 1,220 | 1,213 | 1,215 | +5 | +0.4% | 6,400 |
| 2006/10/12 | 1,201 | 1,225 | 1,200 | 1,210 | +9 | +0.7% | 6,100 |
| 2006/10/11 | 1,215 | 1,215 | 1,199 | 1,201 | -14 | -1.2% | 25,500 |
| 2006/10/10 | 1,180 | 1,220 | 1,180 | 1,215 | -5 | -0.4% | 11,200 |
| 2006/10/06 | 1,230 | 1,235 | 1,201 | 1,220 | +17 | +1.4% | 5,700 |
| 2006/10/05 | 1,202 | 1,240 | 1,202 | 1,203 | -11 | -0.9% | 7,700 |
| 2006/10/04 | 1,249 | 1,249 | 1,210 | 1,214 | -36 | -2.9% | 14,600 |
| 2006/10/03 | 1,247 | 1,250 | 1,235 | 1,250 | +2 | +0.2% | 12,000 |
| 2006/10/02 | 1,202 | 1,250 | 1,202 | 1,248 | +28 | +2.3% | 29,300 |
| 2006/09/29 | 1,249 | 1,249 | 1,220 | 1,220 | -19 | -1.5% | 3,900 |
| 2006/09/28 | 1,257 | 1,257 | 1,200 | 1,239 | -10 | -0.8% | 9,700 |
| 2006/09/27 | 1,199 | 1,250 | 1,180 | 1,249 | +89 | +7.7% | 79,200 |
| 2006/09/26 | 1,155 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 57,800 |
| 2006/09/25 | 1,187 | 1,187 | 1,125 | 1,160 | +29 | +2.6% | 17,300 |
| 2006/09/22 | 1,142 | 1,178 | 1,120 | 1,131 | -11 | -1% | 17,300 |
| 2006/09/21 | 1,150 | 1,150 | 1,130 | 1,142 | -18 | -1.6% | 6,100 |
| 2006/09/20 | 1,140 | 1,190 | 1,130 | 1,160 | -9 | -0.8% | 13,400 |
4401～
4450
件表示中 / 5185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 | 100,400円 | -14.9% | -18.1% | 4.28% | 10.57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 | 63,600円 | +116.5% | +35.4% | 5.97% | 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 | 55,900円 | +4.8% | +14.0% | 5.72% | 26.68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 |
| 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 |
| イノベーション | 94,000円 | +16.8% | +23.6% | 2.23% | 18.95倍 | 4.57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 |
市場注目の銘柄
チャート関連のコラム
