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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,430 | 1,442 | 1,371 | 1,396 | -44 | -3.1% | 83,000 |
| 2006/04/21 | 1,440 | 1,460 | 1,437 | 1,440 | -10 | -0.7% | 46,500 |
| 2006/04/20 | 1,450 | 1,455 | 1,446 | 1,450 | -10 | -0.7% | 32,800 |
| 2006/04/19 | 1,470 | 1,471 | 1,443 | 1,460 | +6 | +0.4% | 27,600 |
| 2006/04/18 | 1,451 | 1,461 | 1,441 | 1,454 | -16 | -1.1% | 28,100 |
| 2006/04/17 | 1,478 | 1,478 | 1,455 | 1,470 | -10 | -0.7% | 30,500 |
| 2006/04/14 | 1,488 | 1,490 | 1,475 | 1,480 | ±0 | ±0% | 20,200 |
| 2006/04/13 | 1,470 | 1,480 | 1,456 | 1,480 | +29 | +2% | 71,900 |
| 2006/04/12 | 1,441 | 1,479 | 1,441 | 1,451 | -19 | -1.3% | 37,800 |
| 2006/04/11 | 1,480 | 1,481 | 1,431 | 1,470 | -10 | -0.7% | 47,400 |
| 2006/04/10 | 1,482 | 1,491 | 1,478 | 1,480 | +8 | +0.5% | 40,600 |
| 2006/04/07 | 1,450 | 1,472 | 1,450 | 1,472 | +15 | +1% | 30,400 |
| 2006/04/06 | 1,430 | 1,460 | 1,430 | 1,457 | +17 | +1.2% | 34,400 |
| 2006/04/05 | 1,480 | 1,480 | 1,430 | 1,440 | -40 | -2.7% | 114,600 |
| 2006/04/04 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 96,000 |
| 2006/04/03 | 1,499 | 1,500 | 1,480 | 1,500 | +21 | +1.4% | 103,300 |
| 2006/03/31 | 1,420 | 1,490 | 1,407 | 1,479 | +53 | +3.7% | 64,300 |
| 2006/03/30 | 1,421 | 1,429 | 1,415 | 1,426 | -5 | -0.3% | 39,400 |
| 2006/03/29 | 1,444 | 1,490 | 1,416 | 1,431 | -15 | -1% | 86,500 |
| 2006/03/28 | 1,383 | 1,446 | 1,370 | 1,446 | +78 | +5.7% | 117,800 |
| 2006/03/27 | 1,379 | 1,389 | 1,355 | 1,368 | -12 | -0.9% | 80,000 |
| 2006/03/24 | 1,330 | 1,380 | 1,327 | 1,380 | +53 | +4% | 73,300 |
| 2006/03/23 | 1,298 | 1,330 | 1,298 | 1,327 | +31 | +2.4% | 32,600 |
| 2006/03/22 | 1,290 | 1,312 | 1,282 | 1,296 | -10 | -0.8% | 16,300 |
| 2006/03/20 | 1,296 | 1,308 | 1,288 | 1,306 | -4 | -0.3% | 32,600 |
| 2006/03/17 | 1,311 | 1,325 | 1,300 | 1,310 | -20 | -1.5% | 26,100 |
| 2006/03/16 | 1,369 | 1,369 | 1,316 | 1,330 | -40 | -2.9% | 60,600 |
| 2006/03/15 | 1,307 | 1,370 | 1,295 | 1,370 | +66 | +5.1% | 96,000 |
| 2006/03/14 | 1,308 | 1,308 | 1,295 | 1,304 | -5 | -0.4% | 27,600 |
| 2006/03/13 | 1,304 | 1,310 | 1,300 | 1,309 | +14 | +1.1% | 49,900 |
| 2006/03/10 | 1,298 | 1,298 | 1,275 | 1,295 | +4 | +0.3% | 35,000 |
| 2006/03/09 | 1,305 | 1,317 | 1,288 | 1,291 | -13 | -1% | 42,600 |
| 2006/03/08 | 1,300 | 1,304 | 1,281 | 1,304 | +19 | +1.5% | 64,600 |
| 2006/03/07 | 1,299 | 1,299 | 1,275 | 1,285 | +3 | +0.2% | 33,000 |
| 2006/03/06 | 1,270 | 1,290 | 1,265 | 1,282 | +17 | +1.3% | 47,200 |
| 2006/03/03 | 1,250 | 1,295 | 1,250 | 1,265 | +50 | +4.1% | 94,600 |
| 2006/03/02 | 1,263 | 1,265 | 1,201 | 1,215 | -45 | -3.6% | 32,300 |
| 2006/03/01 | 1,240 | 1,270 | 1,240 | 1,260 | -2 | -0.2% | 19,600 |
| 2006/02/28 | 1,250 | 1,262 | 1,245 | 1,262 | -8 | -0.6% | 42,400 |
| 2006/02/27 | 1,275 | 1,295 | 1,264 | 1,270 | ±0 | ±0% | 29,900 |
| 2006/02/24 | 1,285 | 1,285 | 1,235 | 1,270 | +2 | +0.2% | 21,700 |
| 2006/02/23 | 1,248 | 1,279 | 1,248 | 1,268 | +47 | +3.8% | 21,200 |
| 2006/02/22 | 1,200 | 1,226 | 1,200 | 1,221 | +51 | +4.4% | 35,800 |
| 2006/02/21 | 1,100 | 1,170 | 1,090 | 1,170 | +35 | +3.1% | 45,800 |
| 2006/02/20 | 1,200 | 1,200 | 1,075 | 1,135 | -100 | -8.1% | 120,300 |
| 2006/02/17 | 1,270 | 1,270 | 1,211 | 1,235 | -32 | -2.5% | 38,800 |
| 2006/02/16 | 1,279 | 1,279 | 1,267 | 1,267 | -7 | -0.5% | 13,100 |
| 2006/02/15 | 1,279 | 1,279 | 1,260 | 1,274 | +15 | +1.2% | 21,300 |
| 2006/02/14 | 1,250 | 1,268 | 1,200 | 1,259 | +1 | +0.1% | 106,800 |
| 2006/02/13 | 1,252 | 1,300 | 1,235 | 1,258 | +26 | +2.1% | 98,000 |
4551～
4600
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 | 63,800円 | +116.5% | +35.4% | 5.96% | 5.15倍 | 2.27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 | 94,200円 | +16.8% | +23.6% | 2.23% | 18.99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 | 115,600円 | -21.4% | -68.7% | 5.80% | 22.52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
