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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 931 | 938 | 923 | 938 | +18 | +2% | 29,700 |
| 2018/07/25 | 928 | 928 | 914 | 920 | -4 | -0.4% | 43,900 |
| 2018/07/24 | 922 | 929 | 917 | 924 | +3 | +0.3% | 28,500 |
| 2018/07/23 | 917 | 930 | 914 | 921 | +8 | +0.9% | 24,900 |
| 2018/07/20 | 920 | 926 | 911 | 913 | -12 | -1.3% | 33,500 |
| 2018/07/19 | 933 | 933 | 921 | 925 | -8 | -0.9% | 32,100 |
| 2018/07/18 | 943 | 943 | 930 | 933 | +4 | +0.4% | 30,400 |
| 2018/07/17 | 914 | 935 | 913 | 929 | +18 | +2% | 36,200 |
| 2018/07/13 | 900 | 912 | 899 | 911 | +15 | +1.7% | 30,600 |
| 2018/07/12 | 905 | 907 | 891 | 896 | -7 | -0.8% | 46,900 |
| 2018/07/11 | 916 | 917 | 903 | 903 | -16 | -1.7% | 44,800 |
| 2018/07/10 | 927 | 927 | 919 | 919 | -4 | -0.4% | 49,800 |
| 2018/07/09 | 920 | 928 | 916 | 923 | +1 | +0.1% | 26,900 |
| 2018/07/06 | 917 | 927 | 917 | 922 | +12 | +1.3% | 46,000 |
| 2018/07/05 | 942 | 946 | 909 | 910 | -31 | -3.3% | 69,600 |
| 2018/07/04 | 949 | 952 | 939 | 941 | -9 | -0.9% | 52,700 |
| 2018/07/03 | 976 | 982 | 942 | 950 | -27 | -2.8% | 89,800 |
| 2018/07/02 | 989 | 1,005 | 974 | 977 | -13 | -1.3% | 241,200 |
| 2018/06/29 | 978 | 990 | 972 | 990 | +12 | +1.2% | 70,000 |
| 2018/06/28 | 980 | 981 | 969 | 978 | -6 | -0.6% | 32,700 |
| 2018/06/27 | 979 | 988 | 970 | 984 | +10 | +1% | 62,700 |
| 2018/06/26 | 956 | 974 | 955 | 974 | +10 | +1% | 46,900 |
| 2018/06/25 | 959 | 972 | 956 | 964 | +5 | +0.5% | 63,100 |
| 2018/06/22 | 922 | 959 | 922 | 959 | +32 | +3.5% | 149,800 |
| 2018/06/21 | 945 | 949 | 927 | 927 | -23 | -2.4% | 91,200 |
| 2018/06/20 | 953 | 955 | 942 | 950 | -2 | -0.2% | 56,300 |
| 2018/06/19 | 966 | 972 | 951 | 952 | -16 | -1.7% | 85,000 |
| 2018/06/18 | 987 | 987 | 967 | 968 | -19 | -1.9% | 45,800 |
| 2018/06/15 | 993 | 995 | 987 | 987 | -4 | -0.4% | 45,700 |
| 2018/06/14 | 981 | 994 | 975 | 991 | ±0 | ±0% | 87,700 |
| 2018/06/13 | 994 | 994 | 989 | 991 | ±0 | ±0% | 25,000 |
| 2018/06/12 | 990 | 995 | 986 | 991 | +7 | +0.7% | 55,800 |
| 2018/06/11 | 976 | 985 | 975 | 984 | +12 | +1.2% | 79,700 |
| 2018/06/08 | 972 | 983 | 972 | 972 | -1 | -0.1% | 90,000 |
| 2018/06/07 | 977 | 978 | 971 | 973 | -1 | -0.1% | 37,200 |
| 2018/06/06 | 970 | 976 | 968 | 974 | +4 | +0.4% | 64,400 |
| 2018/06/05 | 978 | 981 | 960 | 970 | -9 | -0.9% | 62,600 |
| 2018/06/04 | 976 | 990 | 973 | 979 | +6 | +0.6% | 38,500 |
| 2018/06/01 | 968 | 979 | 959 | 973 | +1 | +0.1% | 56,700 |
| 2018/05/31 | 971 | 982 | 971 | 972 | +1 | +0.1% | 57,100 |
| 2018/05/30 | 970 | 979 | 967 | 971 | -10 | -1% | 56,400 |
| 2018/05/29 | 979 | 983 | 972 | 981 | ±0 | ±0% | 72,700 |
| 2018/05/28 | 981 | 990 | 980 | 981 | -1 | -0.1% | 45,800 |
| 2018/05/25 | 975 | 991 | 962 | 982 | -6 | -0.6% | 103,300 |
| 2018/05/24 | 992 | 996 | 987 | 988 | -4 | -0.4% | 74,100 |
| 2018/05/23 | 992 | 1,000 | 991 | 992 | ±0 | ±0% | 77,000 |
| 2018/05/22 | 990 | 1,004 | 989 | 992 | -1 | -0.1% | 66,500 |
| 2018/05/21 | 996 | 1,000 | 991 | 993 | -3 | -0.3% | 69,900 |
| 2018/05/18 | 984 | 999 | 983 | 996 | +13 | +1.3% | 126,600 |
| 2018/05/17 | 973 | 986 | 971 | 983 | +12 | +1.2% | 115,900 |
1651～
1700
件表示中 / 6945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 | 68,600円 | +2.2% | +0.9% | 3.94% | 5.50倍 | 0.47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 |
| ＡｎｄＤｏＨＬＤ | 133,400円 | +3.6% | +15.7% | 3.37% | 9.82倍 | 1.48倍 |
|
自宅売却後も住み続けられるハウス・リースバック事業で成長。ＦＣ網が基盤。配当性向３０％超 |
| ビーロット | 128,000円 | +16.4% | +7.6% | 5.47% | 5.53倍 | 1.35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 |
| 穴吹興産 | 216,900円 | +0.4% | -23.1% | 2.67% | 6.61倍 | 0.53倍 |
|
四国のマンション分譲首位級。マンション向け電力供給や人材派遣、ホテル運営など多角化 |
| 日神ＧＨＤ | 50,600円 | +1.2% | +3.7% | 4.55% | 10.74倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
