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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 305 | 306 | 304 | 305 | +3 | +1% | 10,600 |
| 2010/07/13 | 303 | 306 | 302 | 302 | -1 | -0.3% | 15,200 |
| 2010/07/12 | 305 | 308 | 303 | 303 | -4 | -1.3% | 11,000 |
| 2010/07/09 | 305 | 308 | 304 | 307 | -1 | -0.3% | 17,000 |
| 2010/07/08 | 309 | 310 | 304 | 308 | +2 | +0.7% | 33,400 |
| 2010/07/07 | 306 | 307 | 304 | 306 | -4 | -1.3% | 16,700 |
| 2010/07/06 | 307 | 310 | 306 | 310 | ±0 | ±0% | 6,100 |
| 2010/07/05 | 303 | 311 | 303 | 310 | +3 | +1% | 16,800 |
| 2010/07/02 | 305 | 309 | 303 | 307 | +1 | +0.3% | 9,300 |
| 2010/07/01 | 303 | 306 | 300 | 306 | +3 | +1% | 26,200 |
| 2010/06/30 | 306 | 306 | 300 | 303 | -4 | -1.3% | 23,000 |
| 2010/06/29 | 316 | 317 | 306 | 307 | -9 | -2.8% | 13,100 |
| 2010/06/28 | 317 | 317 | 311 | 316 | +3 | +1% | 12,100 |
| 2010/06/25 | 315 | 317 | 310 | 313 | -2 | -0.6% | 14,600 |
| 2010/06/24 | 309 | 316 | 307 | 315 | +8 | +2.6% | 19,100 |
| 2010/06/23 | 309 | 311 | 305 | 307 | -1 | -0.3% | 17,400 |
| 2010/06/22 | 307 | 312 | 306 | 308 | -4 | -1.3% | 8,100 |
| 2010/06/21 | 305 | 312 | 305 | 312 | +8 | +2.6% | 10,700 |
| 2010/06/18 | 304 | 305 | 303 | 304 | ±0 | ±0% | 7,300 |
| 2010/06/17 | 306 | 306 | 304 | 304 | ±0 | ±0% | 8,400 |
| 2010/06/16 | 306 | 309 | 304 | 304 | +2 | +0.7% | 26,800 |
| 2010/06/15 | 303 | 306 | 302 | 302 | -2 | -0.7% | 19,500 |
| 2010/06/14 | 300 | 308 | 300 | 304 | +1 | +0.3% | 28,200 |
| 2010/06/11 | 301 | 304 | 301 | 303 | +1 | +0.3% | 15,400 |
| 2010/06/10 | 301 | 303 | 298 | 302 | +2 | +0.7% | 19,000 |
| 2010/06/09 | 302 | 303 | 300 | 300 | -2 | -0.7% | 14,600 |
| 2010/06/08 | 304 | 306 | 302 | 302 | -4 | -1.3% | 25,800 |
| 2010/06/07 | 305 | 307 | 303 | 306 | -5 | -1.6% | 25,300 |
| 2010/06/04 | 309 | 311 | 309 | 311 | +2 | +0.6% | 13,100 |
| 2010/06/03 | 308 | 311 | 306 | 309 | +1 | +0.3% | 18,100 |
| 2010/06/02 | 302 | 308 | 301 | 308 | +5 | +1.7% | 15,900 |
| 2010/06/01 | 311 | 311 | 303 | 303 | -5 | -1.6% | 18,200 |
| 2010/05/31 | 305 | 309 | 302 | 308 | +2 | +0.7% | 27,600 |
| 2010/05/28 | 305 | 309 | 302 | 306 | +7 | +2.3% | 52,100 |
| 2010/05/27 | 301 | 303 | 297 | 299 | -3 | -1% | 28,000 |
| 2010/05/26 | 300 | 303 | 296 | 302 | +3 | +1% | 34,500 |
| 2010/05/25 | 305 | 313 | 298 | 299 | -10 | -3.2% | 59,600 |
| 2010/05/24 | 306 | 316 | 300 | 309 | +3 | +1% | 42,100 |
| 2010/05/21 | 304 | 306 | 295 | 306 | -10 | -3.2% | 95,400 |
| 2010/05/20 | 313 | 318 | 312 | 316 | -4 | -1.3% | 18,300 |
| 2010/05/19 | 318 | 320 | 306 | 320 | -1 | -0.3% | 35,100 |
| 2010/05/18 | 321 | 324 | 320 | 321 | ±0 | ±0% | 22,600 |
| 2010/05/17 | 325 | 328 | 320 | 321 | -7 | -2.1% | 42,000 |
| 2010/05/14 | 327 | 333 | 327 | 328 | -5 | -1.5% | 20,500 |
| 2010/05/13 | 333 | 335 | 331 | 333 | +4 | +1.2% | 9,300 |
| 2010/05/12 | 327 | 337 | 327 | 329 | +2 | +0.6% | 13,800 |
| 2010/05/11 | 340 | 341 | 325 | 327 | -8 | -2.4% | 25,800 |
| 2010/05/10 | 328 | 335 | 326 | 335 | +10 | +3.1% | 24,900 |
| 2010/05/07 | 325 | 329 | 323 | 325 | -15 | -4.4% | 55,300 |
| 2010/05/06 | 333 | 347 | 330 | 340 | -2 | -0.6% | 86,300 |
3701～
3750
件表示中 / 7024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 | 78,100円 | +1.7% | -18.4% | 4.10% | 7.67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 |
| グロバル社 | 119,600円 | -16.7% | -24.3% | 2.76% | 11.13倍 | 3.12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 |
| ククレブ | 728,000円 | +104.9% | +57.5% | 0.30% | 67.67倍 | 15.71倍 |
|
企業不動産の問題解決、不動産のシステム提供を展開。上場企業保有の２０億円以下の物件に強み |
| フェイスＮＷ | 269,800円 | +17.0% | +21.8% | 4.45% | 7.84倍 | 2.73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 |
| 日神ＧＨＤ | 57,000円 | +10.2% | +10.8% | 4.04% | 11.57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 |
市場注目の銘柄
チャート関連のコラム
