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 |
|---|---|---|---|---|---|---|---|
| 2006/06/20 | 1,240 | 1,240 | 1,216 | 1,230 | +10 | +0.8% | 18,500 |
| 2006/06/19 | 1,231 | 1,240 | 1,220 | 1,220 | -5 | -0.4% | 21,600 |
| 2006/06/16 | 1,199 | 1,225 | 1,195 | 1,225 | +40 | +3.4% | 14,500 |
| 2006/06/15 | 1,183 | 1,185 | 1,175 | 1,185 | +2 | +0.2% | 20,400 |
| 2006/06/14 | 1,161 | 1,183 | 1,158 | 1,183 | +9 | +0.8% | 5,200 |
| 2006/06/13 | 1,170 | 1,185 | 1,166 | 1,174 | -1 | -0.1% | 7,700 |
| 2006/06/12 | 1,156 | 1,196 | 1,156 | 1,175 | ±0 | ±0% | 7,400 |
| 2006/06/09 | 1,160 | 1,192 | 1,160 | 1,175 | +1 | +0.1% | 28,200 |
| 2006/06/08 | 1,171 | 1,198 | 1,160 | 1,174 | -20 | -1.7% | 20,000 |
| 2006/06/07 | 1,200 | 1,200 | 1,190 | 1,194 | -8 | -0.7% | 9,100 |
| 2006/06/06 | 1,200 | 1,218 | 1,199 | 1,202 | -18 | -1.5% | 10,000 |
| 2006/06/05 | 1,205 | 1,229 | 1,200 | 1,220 | +15 | +1.2% | 22,100 |
| 2006/06/02 | 1,200 | 1,205 | 1,150 | 1,205 | +8 | +0.7% | 23,600 |
| 2006/06/01 | 1,202 | 1,205 | 1,190 | 1,197 | -3 | -0.3% | 26,100 |
| 2006/05/31 | 1,190 | 1,208 | 1,161 | 1,200 | -30 | -2.4% | 30,100 |
| 2006/05/30 | 1,266 | 1,266 | 1,220 | 1,230 | -40 | -3.1% | 18,600 |
| 2006/05/29 | 1,277 | 1,280 | 1,270 | 1,270 | -3 | -0.2% | 20,500 |
| 2006/05/26 | 1,257 | 1,280 | 1,257 | 1,273 | +18 | +1.4% | 10,100 |
| 2006/05/25 | 1,241 | 1,260 | 1,241 | 1,255 | +22 | +1.8% | 6,400 |
| 2006/05/24 | 1,260 | 1,266 | 1,220 | 1,233 | -30 | -2.4% | 31,200 |
| 2006/05/23 | 1,286 | 1,286 | 1,260 | 1,263 | -38 | -2.9% | 17,500 |
| 2006/05/22 | 1,300 | 1,306 | 1,297 | 1,301 | -1 | -0.1% | 13,300 |
| 2006/05/19 | 1,300 | 1,330 | 1,299 | 1,302 | +12 | +0.9% | 66,100 |
| 2006/05/18 | 1,290 | 1,310 | 1,279 | 1,290 | -10 | -0.8% | 42,900 |
| 2006/05/17 | 1,260 | 1,333 | 1,256 | 1,300 | ±0 | ±0% | 45,300 |
| 2006/05/16 | 1,334 | 1,340 | 1,295 | 1,300 | -34 | -2.5% | 34,100 |
| 2006/05/15 | 1,346 | 1,347 | 1,330 | 1,334 | -32 | -2.3% | 20,200 |
| 2006/05/12 | 1,360 | 1,378 | 1,345 | 1,366 | ±0 | ±0% | 14,000 |
| 2006/05/11 | 1,369 | 1,388 | 1,352 | 1,366 | -4 | -0.3% | 11,200 |
| 2006/05/10 | 1,380 | 1,394 | 1,370 | 1,370 | -18 | -1.3% | 15,400 |
| 2006/05/09 | 1,386 | 1,393 | 1,375 | 1,388 | +8 | +0.6% | 13,800 |
| 2006/05/08 | 1,351 | 1,395 | 1,351 | 1,380 | +30 | +2.2% | 43,900 |
| 2006/05/02 | 1,340 | 1,370 | 1,340 | 1,350 | +5 | +0.4% | 28,600 |
| 2006/05/01 | 1,321 | 1,345 | 1,316 | 1,345 | +15 | +1.1% | 44,100 |
| 2006/04/28 | 1,363 | 1,363 | 1,316 | 1,330 | -25 | -1.8% | 20,300 |
| 2006/04/27 | 1,335 | 1,368 | 1,335 | 1,355 | -18 | -1.3% | 22,200 |
| 2006/04/26 | 1,390 | 1,392 | 1,330 | 1,373 | -17 | -1.2% | 43,500 |
| 2006/04/25 | 1,373 | 1,405 | 1,370 | 1,390 | -6 | -0.4% | 24,500 |
| 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 |
4601～
4650
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
