フジ住宅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 166 | 166 | 163 | 164.5 | -4 | -2.4% | 22,000 |
| 2002/07/26 | 168.5 | 168.5 | 168.5 | 168.5 | +5 | +3.1% | 2,000 |
| 2002/07/25 | 172.5 | 172.5 | 163.5 | 163.5 | +1 | +0.6% | 112,000 |
| 2002/07/24 | 162.5 | 165 | 161 | 162.5 | +0.5 | +0.3% | 24,000 |
| 2002/07/23 | 160.5 | 162 | 160.5 | 162 | +2 | +1.3% | 22,000 |
| 2002/07/22 | 160 | 160 | 159 | 160 | -1 | -0.6% | 12,000 |
| 2002/07/19 | 161 | 161 | 161 | 161 | +1 | +0.6% | 2,000 |
| 2002/07/18 | 160 | 160 | 160 | 160 | ±0 | ±0% | 2,000 |
| 2002/07/17 | 159 | 160 | 159 | 160 | -2.5 | -1.5% | 14,000 |
| 2002/07/16 | 159 | 162.5 | 159 | 162.5 | +3 | +1.9% | 16,000 |
| 2002/07/15 | 159.5 | 159.5 | 158.5 | 159.5 | ±0 | ±0% | 18,000 |
| 2002/07/12 | 162.5 | 162.5 | 159.5 | 159.5 | ±0 | ±0% | 28,000 |
| 2002/07/11 | 159.5 | 160 | 158 | 159.5 | ±0 | ±0% | 78,000 |
| 2002/07/10 | 160 | 160 | 159.5 | 159.5 | -0.5 | -0.3% | 18,000 |
| 2002/07/09 | 160 | 160 | 160 | 160 | ±0 | ±0% | 14,000 |
| 2002/07/08 | 158.5 | 160 | 158.5 | 160 | +1 | +0.6% | 16,000 |
| 2002/07/05 | 162 | 162 | 159 | 159 | -2 | -1.2% | 20,000 |
| 2002/07/04 | 161 | 161 | 161 | 161 | +2 | +1.3% | 10,000 |
| 2002/07/03 | 158.5 | 159 | 156.5 | 159 | -0.5 | -0.3% | 64,000 |
| 2002/07/02 | 160 | 160 | 158.5 | 159.5 | -1.5 | -0.9% | 24,000 |
| 2002/07/01 | 162 | 162 | 160 | 161 | +1 | +0.6% | 26,000 |
| 2002/06/28 | 157 | 160 | 157 | 160 | +3.5 | +2.2% | 18,000 |
| 2002/06/27 | 157.5 | 157.5 | 156.5 | 156.5 | -0.5 | -0.3% | 42,000 |
| 2002/06/26 | 159.5 | 159.5 | 157 | 157 | -3 | -1.9% | 12,000 |
| 2002/06/25 | 161 | 161 | 157 | 160 | +2 | +1.3% | 56,000 |
| 2002/06/24 | 157.5 | 158 | 156.5 | 158 | +1.5 | +1% | 30,000 |
| 2002/06/21 | 157 | 157.5 | 156.5 | 156.5 | +0.5 | +0.3% | 16,000 |
| 2002/06/20 | 157.5 | 157.5 | 155.5 | 156 | -1.5 | -1% | 50,000 |
| 2002/06/19 | 160 | 160 | 156.5 | 157.5 | -1 | -0.6% | 22,000 |
| 2002/06/18 | 161.5 | 161.5 | 158.5 | 158.5 | ±0 | ±0% | 12,000 |
| 2002/06/17 | 159.5 | 162.5 | 157 | 158.5 | +2.5 | +1.6% | 52,000 |
| 2002/06/14 | 162 | 162 | 155.5 | 156 | -3 | -1.9% | 40,000 |
| 2002/06/13 | 159.5 | 159.5 | 159 | 159 | -1 | -0.6% | 16,000 |
| 2002/06/12 | 160 | 160.5 | 157.5 | 160 | ±0 | ±0% | 42,000 |
| 2002/06/11 | 160 | 160 | 158.5 | 160 | -2 | -1.2% | 8,000 |
| 2002/06/10 | 158.5 | 162.5 | 158.5 | 162 | +5.5 | +3.5% | 30,000 |
| 2002/06/07 | 156.5 | 156.5 | 156.5 | 156.5 | -4 | -2.5% | 10,000 |
| 2002/06/06 | 160 | 160.5 | 159 | 160.5 | +2 | +1.3% | 12,000 |
| 2002/06/05 | 159 | 159 | 158.5 | 158.5 | -5.5 | -3.4% | 18,000 |
| 2002/06/04 | 161.5 | 164 | 160 | 164 | +2.5 | +1.5% | 10,000 |
| 2002/06/03 | 162.5 | 163 | 161.5 | 161.5 | +2 | +1.3% | 10,000 |
| 2002/05/31 | 160.5 | 160.5 | 156.5 | 159.5 | -5 | -3% | 14,000 |
| 2002/05/30 | 168 | 168 | 164.5 | 164.5 | -4 | -2.4% | 8,000 |
| 2002/05/29 | 165 | 168.5 | 160 | 168.5 | +2.5 | +1.5% | 26,000 |
| 2002/05/28 | 170.5 | 170.5 | 166 | 166 | -4 | -2.4% | 16,000 |
| 2002/05/27 | 166 | 173.5 | 165.5 | 170 | +6 | +3.7% | 72,000 |
| 2002/05/24 | 161.5 | 165 | 161.5 | 164 | +6.5 | +4.1% | 140,000 |
| 2002/05/23 | 156.5 | 157.5 | 155.5 | 157.5 | +2 | +1.3% | 32,000 |
| 2002/05/22 | 157.5 | 158 | 155.5 | 155.5 | -1 | -0.6% | 14,000 |
| 2002/05/21 | 153.5 | 157 | 153.5 | 156.5 | +2.5 | +1.6% | 42,000 |
5651～
5700
件表示中 / 7021件
類似銘柄と比較する
現在ご覧いただいている「フジ住」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 |
|---|---|---|---|---|---|---|---|---|
| フジ住 | 77,700円 | +1.7% | -18.4% | 4.12% | 7.63倍 | 0.52倍 |
|
大阪地盤の住宅最大手。注文住宅と分譲マンションが柱。入居者付き中古住宅再販でも断トツ |
| ビーロット | 167,900円 | +16.4% | +7.6% | 4.17% | 7.26倍 | 1.68倍 |
|
中古のオフィスビルやマンションなどの収益力を高めて売却。ホテル開発も。富裕層に強い |
| グロバル社 | 116,000円 | -16.7% | -24.3% | 2.84% | 10.79倍 | 3.03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 |
| 日神ＧＨＤ | 57,100円 | +10.2% | +10.8% | 4.03% | 11.59倍 | 0.39倍 |
|
東京、神奈川中心にマンション展開。建設、中古買い取り再販、運用受託等の関連事業を強化 |
| フェイスＮＷ | 265,200円 | +17.0% | +21.8% | 4.52% | 7.71倍 | 2.68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
