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 |
|---|---|---|---|---|---|---|---|
| 2006/08/30 | 1,245 | 1,270 | 1,230 | 1,230 | -7 | -0.6% | 20,000 |
| 2006/08/29 | 1,244 | 1,245 | 1,231 | 1,237 | -8 | -0.6% | 13,800 |
| 2006/08/28 | 1,249 | 1,254 | 1,240 | 1,245 | -44 | -3.4% | 12,600 |
| 2006/08/25 | 1,255 | 1,298 | 1,240 | 1,289 | -6 | -0.5% | 25,300 |
| 2006/08/24 | 1,238 | 1,297 | 1,237 | 1,295 | +58 | +4.7% | 72,300 |
| 2006/08/23 | 1,187 | 1,237 | 1,187 | 1,237 | +50 | +4.2% | 52,000 |
| 2006/08/22 | 1,205 | 1,205 | 1,175 | 1,187 | -18 | -1.5% | 13,400 |
| 2006/08/21 | 1,187 | 1,209 | 1,187 | 1,205 | +27 | +2.3% | 56,700 |
| 2006/08/18 | 1,177 | 1,178 | 1,130 | 1,178 | ±0 | ±0% | 19,600 |
| 2006/08/17 | 1,159 | 1,178 | 1,158 | 1,178 | +19 | +1.6% | 22,000 |
| 2006/08/16 | 1,130 | 1,159 | 1,120 | 1,159 | +17 | +1.5% | 16,700 |
| 2006/08/15 | 1,125 | 1,142 | 1,110 | 1,142 | +37 | +3.3% | 17,400 |
| 2006/08/14 | 1,103 | 1,111 | 1,101 | 1,105 | -1 | -0.1% | 11,800 |
| 2006/08/11 | 1,101 | 1,110 | 1,101 | 1,106 | +5 | +0.5% | 3,200 |
| 2006/08/10 | 1,100 | 1,101 | 1,096 | 1,101 | -9 | -0.8% | 9,900 |
| 2006/08/09 | 1,100 | 1,110 | 1,100 | 1,110 | -5 | -0.4% | 15,000 |
| 2006/08/08 | 1,105 | 1,130 | 1,099 | 1,115 | -30 | -2.6% | 17,900 |
| 2006/08/07 | 1,143 | 1,168 | 1,143 | 1,145 | +21 | +1.9% | 38,900 |
| 2006/08/04 | 1,130 | 1,140 | 1,123 | 1,124 | +4 | +0.4% | 14,800 |
| 2006/08/03 | 1,130 | 1,142 | 1,110 | 1,120 | +11 | +1% | 32,000 |
| 2006/08/02 | 1,100 | 1,114 | 1,099 | 1,109 | +66 | +6.3% | 34,200 |
| 2006/08/01 | 1,040 | 1,050 | 1,040 | 1,043 | ±0 | ±0% | 5,600 |
| 2006/07/31 | 1,030 | 1,047 | 1,016 | 1,043 | +28 | +2.8% | 23,200 |
| 2006/07/28 | 1,015 | 1,036 | 999 | 1,015 | +15 | +1.5% | 34,600 |
| 2006/07/27 | 1,002 | 1,010 | 995 | 1,000 | ±0 | ±0% | 27,200 |
| 2006/07/26 | 1,020 | 1,020 | 995 | 1,000 | -21 | -2.1% | 24,900 |
| 2006/07/25 | 1,030 | 1,040 | 1,000 | 1,021 | +11 | +1.1% | 23,400 |
| 2006/07/24 | 1,058 | 1,059 | 988 | 1,010 | -28 | -2.7% | 110,800 |
| 2006/07/21 | 1,060 | 1,060 | 1,025 | 1,038 | -25 | -2.4% | 70,200 |
| 2006/07/20 | 1,071 | 1,071 | 1,042 | 1,063 | +38 | +3.7% | 51,800 |
| 2006/07/19 | 1,060 | 1,080 | 1,025 | 1,025 | -70 | -6.4% | 40,900 |
| 2006/07/18 | 1,120 | 1,120 | 1,074 | 1,095 | -30 | -2.7% | 79,300 |
| 2006/07/14 | 1,144 | 1,159 | 1,116 | 1,125 | -20 | -1.7% | 25,200 |
| 2006/07/13 | 1,135 | 1,150 | 1,120 | 1,145 | -5 | -0.4% | 26,000 |
| 2006/07/12 | 1,153 | 1,170 | 1,144 | 1,150 | -7 | -0.6% | 37,000 |
| 2006/07/11 | 1,175 | 1,185 | 1,154 | 1,157 | -30 | -2.5% | 63,900 |
| 2006/07/10 | 1,220 | 1,239 | 1,168 | 1,187 | -33 | -2.7% | 120,500 |
| 2006/07/07 | 1,270 | 1,270 | 1,220 | 1,220 | -53 | -4.2% | 64,800 |
| 2006/07/06 | 1,280 | 1,281 | 1,272 | 1,273 | -28 | -2.2% | 8,300 |
| 2006/07/05 | 1,313 | 1,313 | 1,280 | 1,301 | -15 | -1.1% | 8,900 |
| 2006/07/04 | 1,324 | 1,324 | 1,300 | 1,316 | +50 | +3.9% | 44,300 |
| 2006/07/03 | 1,271 | 1,271 | 1,260 | 1,266 | -10 | -0.8% | 11,300 |
| 2006/06/30 | 1,248 | 1,279 | 1,248 | 1,276 | +42 | +3.4% | 11,300 |
| 2006/06/29 | 1,224 | 1,234 | 1,215 | 1,234 | +21 | +1.7% | 15,400 |
| 2006/06/28 | 1,219 | 1,219 | 1,205 | 1,213 | -6 | -0.5% | 7,400 |
| 2006/06/27 | 1,207 | 1,220 | 1,206 | 1,219 | +13 | +1.1% | 19,300 |
| 2006/06/26 | 1,212 | 1,223 | 1,205 | 1,206 | -9 | -0.7% | 12,000 |
| 2006/06/23 | 1,227 | 1,227 | 1,207 | 1,215 | -10 | -0.8% | 8,000 |
| 2006/06/22 | 1,233 | 1,233 | 1,205 | 1,225 | ±0 | ±0% | 9,600 |
| 2006/06/21 | 1,229 | 1,229 | 1,200 | 1,225 | -5 | -0.4% | 9,500 |
4551～
4600
件表示中 / 5272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 | 97,800円 | +33.4% | +52.9% | 4.40% | 8.50倍 | 0.34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 |
| 明和地所 | 82,100円 | +10.9% | -9.8% | 4.87% | 7.70倍 | 0.59倍 |
|
マンション中堅。東京、神奈川地盤に札幌、名古屋、福岡に展開。「クリオ」ブランドが主軸 |
| パラカ | 161,500円 | +6.8% | +4.5% | 4.02% | 8.26倍 | 0.84倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ウェルス | 86,000円 | -19.0% | +17.5% | 2.21% | 8.25倍 | 0.93倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| フェイスＮＷ | 157,000円 | +33.7% | +127.0% | 6.11% | 5.74倍 | 2.23倍 |
|
投資家向けＲＣ賃貸物件の１棟売りが柱。土地仕入れから施工、管理まで担う。東京・城南中心 |
市場注目の銘柄
チャート関連のコラム
