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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,291 | 1,295 | 1,218 | 1,232 | -58 | -4.5% | 96,300 |
| 2006/02/09 | 1,320 | 1,330 | 1,290 | 1,290 | -27 | -2.1% | 63,400 |
| 2006/02/08 | 1,346 | 1,346 | 1,316 | 1,317 | -9 | -0.7% | 62,100 |
| 2006/02/07 | 1,320 | 1,334 | 1,316 | 1,326 | +4 | +0.3% | 92,500 |
| 2006/02/06 | 1,349 | 1,349 | 1,320 | 1,322 | -22 | -1.6% | 53,800 |
| 2006/02/03 | 1,350 | 1,355 | 1,320 | 1,344 | -1 | -0.1% | 67,000 |
| 2006/02/02 | 1,350 | 1,355 | 1,335 | 1,345 | -6 | -0.4% | 48,500 |
| 2006/02/01 | 1,385 | 1,389 | 1,350 | 1,351 | -39 | -2.8% | 31,700 |
| 2006/01/31 | 1,399 | 1,400 | 1,385 | 1,390 | +5 | +0.4% | 31,500 |
| 2006/01/30 | 1,400 | 1,400 | 1,385 | 1,385 | +13 | +0.9% | 38,600 |
| 2006/01/27 | 1,365 | 1,373 | 1,362 | 1,372 | +9 | +0.7% | 39,200 |
| 2006/01/26 | 1,360 | 1,370 | 1,358 | 1,363 | +5 | +0.4% | 26,000 |
| 2006/01/25 | 1,349 | 1,385 | 1,340 | 1,358 | +8 | +0.6% | 58,400 |
| 2006/01/24 | 1,285 | 1,360 | 1,285 | 1,350 | +65 | +5.1% | 41,300 |
| 2006/01/23 | 1,305 | 1,308 | 1,270 | 1,285 | -45 | -3.4% | 74,800 |
| 2006/01/20 | 1,360 | 1,380 | 1,305 | 1,330 | -30 | -2.2% | 61,700 |
| 2006/01/19 | 1,260 | 1,385 | 1,260 | 1,360 | +55 | +4.2% | 110,000 |
| 2006/01/18 | 1,401 | 1,401 | 1,272 | 1,305 | -166 | -11.3% | 166,700 |
| 2006/01/17 | 1,489 | 1,498 | 1,466 | 1,471 | -33 | -2.2% | 65,300 |
| 2006/01/16 | 1,497 | 1,504 | 1,475 | 1,504 | +27 | +1.8% | 71,500 |
| 2006/01/13 | 1,489 | 1,495 | 1,462 | 1,477 | -12 | -0.8% | 59,800 |
| 2006/01/12 | 1,428 | 1,489 | 1,428 | 1,489 | +60 | +4.2% | 80,100 |
| 2006/01/11 | 1,441 | 1,445 | 1,402 | 1,429 | -54 | -3.6% | 147,900 |
| 2006/01/10 | 1,522 | 1,537 | 1,461 | 1,483 | -62 | -4% | 188,200 |
| 2006/01/06 | 1,572 | 1,572 | 1,534 | 1,545 | -36 | -2.3% | 101,000 |
| 2006/01/05 | 1,600 | 1,600 | 1,570 | 1,581 | -10 | -0.6% | 101,700 |
| 2006/01/04 | 1,601 | 1,606 | 1,590 | 1,591 | +21 | +1.3% | 32,200 |
| 2005/12/30 | 1,596 | 1,596 | 1,551 | 1,570 | -48 | -3% | 65,900 |
| 2005/12/29 | 1,620 | 1,630 | 1,571 | 1,618 | +80 | +5.2% | 195,200 |
| 2005/12/28 | 1,510 | 1,538 | 1,495 | 1,538 | +40 | +2.7% | 108,600 |
| 2005/12/27 | 1,510 | 1,511 | 1,491 | 1,498 | -7 | -0.5% | 103,900 |
| 2005/12/26 | 1,480 | 1,514 | 1,480 | 1,505 | +37 | +2.5% | 127,400 |
| 2005/12/22 | 1,510 | 1,520 | 1,450 | 1,468 | -54 | -3.5% | 207,500 |
| 2005/12/21 | 1,370 | 1,537 | 1,368 | 1,522 | +172 | +12.7% | 468,900 |
| 2005/12/20 | 1,316 | 1,369 | 1,316 | 1,350 | +58 | +4.5% | 281,300 |
| 2005/12/19 | 1,245 | 1,292 | 1,235 | 1,292 | +62 | +5% | 100,900 |
| 2005/12/16 | 1,239 | 1,245 | 1,225 | 1,230 | -29 | -2.3% | 64,700 |
| 2005/12/15 | 1,279 | 1,280 | 1,250 | 1,259 | -16 | -1.3% | 38,500 |
| 2005/12/14 | 1,270 | 1,279 | 1,254 | 1,275 | +7 | +0.6% | 52,700 |
| 2005/12/13 | 1,275 | 1,279 | 1,260 | 1,268 | -2 | -0.2% | 16,700 |
| 2005/12/12 | 1,295 | 1,295 | 1,260 | 1,270 | +3 | +0.2% | 32,700 |
| 2005/12/09 | 1,235 | 1,268 | 1,230 | 1,267 | +12 | +1% | 30,200 |
| 2005/12/08 | 1,255 | 1,263 | 1,224 | 1,255 | -40 | -3.1% | 93,400 |
| 2005/12/07 | 1,329 | 1,345 | 1,290 | 1,295 | -32 | -2.4% | 134,800 |
| 2005/12/06 | 1,327 | 1,328 | 1,310 | 1,327 | +37 | +2.9% | 249,500 |
| 2005/12/05 | 1,241 | 1,290 | 1,201 | 1,290 | +50 | +4% | 185,400 |
| 2005/12/02 | 1,165 | 1,240 | 1,160 | 1,240 | +91 | +7.9% | 188,700 |
| 2005/12/01 | 1,150 | 1,155 | 1,141 | 1,149 | +2 | +0.2% | 38,200 |
| 2005/11/30 | 1,150 | 1,160 | 1,142 | 1,147 | -3 | -0.3% | 41,300 |
| 2005/11/29 | 1,155 | 1,170 | 1,150 | 1,150 | -5 | -0.4% | 63,600 |
4601～
4650
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 | 63,900円 | +116.5% | +35.4% | 5.95% | 5.16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 | 115,700円 | -21.4% | -68.7% | 5.79% | 22.54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
