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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,145 | 1,155 | 1,141 | 1,155 | +17 | +1.5% | 41,400 |
| 2005/11/25 | 1,150 | 1,163 | 1,132 | 1,138 | -25 | -2.1% | 55,900 |
| 2005/11/24 | 1,160 | 1,178 | 1,153 | 1,163 | -14 | -1.2% | 89,700 |
| 2005/11/22 | 1,176 | 1,180 | 1,145 | 1,177 | -10 | -0.8% | 51,000 |
| 2005/11/21 | 1,210 | 1,220 | 1,175 | 1,187 | -20 | -1.7% | 69,500 |
| 2005/11/18 | 1,223 | 1,223 | 1,207 | 1,207 | -15 | -1.2% | 29,700 |
| 2005/11/17 | 1,229 | 1,229 | 1,215 | 1,222 | -2 | -0.2% | 25,200 |
| 2005/11/16 | 1,210 | 1,224 | 1,210 | 1,224 | +17 | +1.4% | 26,100 |
| 2005/11/15 | 1,230 | 1,230 | 1,207 | 1,207 | -32 | -2.6% | 82,300 |
| 2005/11/14 | 1,198 | 1,239 | 1,185 | 1,239 | +59 | +5% | 53,200 |
| 2005/11/11 | 1,150 | 1,180 | 1,141 | 1,180 | +18 | +1.5% | 43,200 |
| 2005/11/10 | 1,174 | 1,174 | 1,160 | 1,162 | -26 | -2.2% | 49,200 |
| 2005/11/09 | 1,200 | 1,200 | 1,175 | 1,188 | -24 | -2% | 38,100 |
| 2005/11/08 | 1,230 | 1,230 | 1,199 | 1,212 | +3 | +0.2% | 79,900 |
| 2005/11/07 | 1,246 | 1,248 | 1,191 | 1,209 | -17 | -1.4% | 83,500 |
| 2005/11/04 | 1,210 | 1,246 | 1,210 | 1,226 | +32 | +2.7% | 127,600 |
| 2005/11/02 | 1,198 | 1,199 | 1,177 | 1,194 | +36 | +3.1% | 77,300 |
| 2005/11/01 | 1,131 | 1,158 | 1,131 | 1,158 | +31 | +2.8% | 104,700 |
| 2005/10/31 | 1,150 | 1,160 | 1,123 | 1,127 | +22 | +2% | 164,900 |
| 2005/10/28 | 1,113 | 1,116 | 1,059 | 1,105 | -27 | -2.4% | 255,000 |
| 2005/10/27 | 1,150 | 1,166 | 1,125 | 1,132 | -35 | -3% | 160,000 |
| 2005/10/26 | 1,195 | 1,205 | 1,157 | 1,167 | -54 | -4.4% | 121,600 |
| 2005/10/25 | 1,222 | 1,229 | 1,215 | 1,221 | ±0 | ±0% | 63,700 |
| 2005/10/24 | 1,223 | 1,235 | 1,220 | 1,221 | -8 | -0.7% | 45,400 |
| 2005/10/21 | 1,222 | 1,234 | 1,216 | 1,229 | -3 | -0.2% | 34,900 |
| 2005/10/20 | 1,230 | 1,236 | 1,226 | 1,232 | +2 | +0.2% | 36,400 |
| 2005/10/19 | 1,241 | 1,242 | 1,222 | 1,230 | -10 | -0.8% | 42,700 |
| 2005/10/18 | 1,265 | 1,268 | 1,240 | 1,240 | -25 | -2% | 50,800 |
| 2005/10/17 | 1,235 | 1,265 | 1,235 | 1,265 | +30 | +2.4% | 77,000 |
| 2005/10/14 | 1,232 | 1,260 | 1,231 | 1,235 | -11 | -0.9% | 55,400 |
| 2005/10/13 | 1,265 | 1,265 | 1,232 | 1,246 | -21 | -1.7% | 68,700 |
| 2005/10/12 | 1,267 | 1,269 | 1,261 | 1,267 | -2 | -0.2% | 48,100 |
| 2005/10/11 | 1,271 | 1,278 | 1,267 | 1,269 | +3 | +0.2% | 37,100 |
| 2005/10/07 | 1,270 | 1,278 | 1,261 | 1,266 | -12 | -0.9% | 40,700 |
| 2005/10/06 | 1,290 | 1,290 | 1,271 | 1,278 | -13 | -1% | 53,100 |
| 2005/10/05 | 1,291 | 1,296 | 1,288 | 1,291 | -4 | -0.3% | 29,900 |
| 2005/10/04 | 1,312 | 1,317 | 1,275 | 1,295 | -17 | -1.3% | 101,400 |
| 2005/10/03 | 1,296 | 1,312 | 1,290 | 1,312 | +23 | +1.8% | 65,000 |
| 2005/09/30 | 1,280 | 1,300 | 1,272 | 1,289 | +2 | +0.2% | 49,800 |
| 2005/09/29 | 1,328 | 1,330 | 1,280 | 1,287 | -41 | -3.1% | 118,500 |
| 2005/09/28 | 1,266 | 1,328 | 1,263 | 1,328 | +67 | +5.3% | 158,200 |
| 2005/09/27 | 1,260 | 1,269 | 1,256 | 1,261 | +7 | +0.6% | 77,100 |
| 2005/09/26 | 1,250 | 1,291 | 1,235 | 1,254 | +40 | +3.3% | 124,100 |
| 2005/09/22 | 1,251 | 1,270 | 1,210 | 1,214 | -67 | -5.2% | 317,100 |
| 2005/09/21 | 1,332 | 1,332 | 1,280 | 1,281 | -56 | -4.2% | 287,700 |
| 2005/09/20 | 1,366 | 1,380 | 1,335 | 1,337 | -27 | -2% | 138,000 |
| 2005/09/16 | 1,370 | 1,370 | 1,320 | 1,364 | -8 | -0.6% | 307,500 |
| 2005/09/15 | 1,330 | 1,399 | 1,301 | 1,372 | +42 | +3.2% | 325,200 |
| 2005/09/14 | 1,313 | 1,330 | 1,278 | 1,330 | +2 | +0.2% | 392,300 |
| 2005/09/13 | 1,360 | 1,360 | 1,325 | 1,328 | -20 | -1.5% | 263,100 |
4651～
4700
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 | 100,400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% | 5.14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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
