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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 355 | 361 | 339 | 342 | -17 | -4.7% | 117,900 |
| 2010/04/28 | 361 | 361 | 355 | 359 | -4 | -1.1% | 36,200 |
| 2010/04/27 | 365 | 366 | 358 | 363 | +3 | +0.8% | 59,800 |
| 2010/04/26 | 365 | 370 | 357 | 360 | +5 | +1.4% | 57,100 |
| 2010/04/23 | 348 | 355 | 348 | 355 | +2 | +0.6% | 19,900 |
| 2010/04/22 | 342 | 355 | 340 | 353 | -5 | -1.4% | 63,000 |
| 2010/04/21 | 347 | 358 | 347 | 358 | +12 | +3.5% | 40,000 |
| 2010/04/20 | 342 | 347 | 342 | 346 | ±0 | ±0% | 23,700 |
| 2010/04/19 | 343 | 346 | 333 | 346 | +1 | +0.3% | 39,400 |
| 2010/04/16 | 347 | 347 | 345 | 345 | ±0 | ±0% | 50,600 |
| 2010/04/15 | 342 | 346 | 341 | 345 | +7 | +2.1% | 46,600 |
| 2010/04/14 | 334 | 340 | 334 | 338 | +5 | +1.5% | 52,100 |
| 2010/04/13 | 331 | 333 | 330 | 333 | +1 | +0.3% | 16,600 |
| 2010/04/12 | 334 | 334 | 331 | 332 | +2 | +0.6% | 14,500 |
| 2010/04/09 | 328 | 330 | 328 | 330 | +1 | +0.3% | 20,500 |
| 2010/04/08 | 330 | 332 | 328 | 329 | -3 | -0.9% | 15,400 |
| 2010/04/07 | 333 | 333 | 329 | 332 | +2 | +0.6% | 14,100 |
| 2010/04/06 | 331 | 332 | 329 | 330 | -1 | -0.3% | 18,800 |
| 2010/04/05 | 331 | 333 | 330 | 331 | -3 | -0.9% | 23,800 |
| 2010/04/02 | 335 | 335 | 330 | 334 | -1 | -0.3% | 31,800 |
| 2010/04/01 | 330 | 335 | 330 | 335 | +5 | +1.5% | 23,000 |
| 2010/03/31 | 332 | 335 | 330 | 330 | -3 | -0.9% | 33,500 |
| 2010/03/30 | 332 | 335 | 326 | 333 | +7 | +2.1% | 47,200 |
| 2010/03/29 | 329 | 332 | 326 | 326 | -5 | -1.5% | 25,300 |
| 2010/03/26 | 334 | 335 | 331 | 331 | ±0 | ±0% | 56,000 |
| 2010/03/25 | 332 | 334 | 331 | 331 | -2 | -0.6% | 45,100 |
| 2010/03/24 | 332 | 333 | 329 | 333 | +2 | +0.6% | 53,600 |
| 2010/03/23 | 333 | 333 | 327 | 331 | +3 | +0.9% | 44,500 |
| 2010/03/19 | 328 | 331 | 328 | 328 | +1 | +0.3% | 18,200 |
| 2010/03/18 | 331 | 332 | 327 | 327 | ±0 | ±0% | 28,800 |
| 2010/03/17 | 327 | 329 | 325 | 327 | +3 | +0.9% | 30,600 |
| 2010/03/16 | 324 | 329 | 324 | 324 | +1 | +0.3% | 37,400 |
| 2010/03/15 | 323 | 327 | 322 | 323 | +1 | +0.3% | 20,600 |
| 2010/03/12 | 323 | 324 | 319 | 322 | +1 | +0.3% | 16,300 |
| 2010/03/11 | 320 | 322 | 317 | 321 | +4 | +1.3% | 20,100 |
| 2010/03/10 | 317 | 320 | 317 | 317 | +1 | +0.3% | 13,400 |
| 2010/03/09 | 326 | 326 | 316 | 316 | -6 | -1.9% | 47,900 |
| 2010/03/08 | 323 | 329 | 320 | 322 | ±0 | ±0% | 37,300 |
| 2010/03/05 | 320 | 325 | 316 | 322 | +7 | +2.2% | 25,900 |
| 2010/03/04 | 320 | 321 | 315 | 315 | -5 | -1.6% | 32,300 |
| 2010/03/03 | 325 | 326 | 320 | 320 | -6 | -1.8% | 16,900 |
| 2010/03/02 | 324 | 326 | 319 | 326 | +2 | +0.6% | 16,300 |
| 2010/03/01 | 316 | 324 | 316 | 324 | +7 | +2.2% | 17,500 |
| 2010/02/26 | 316 | 321 | 315 | 317 | ±0 | ±0% | 14,900 |
| 2010/02/25 | 315 | 317 | 313 | 317 | ±0 | ±0% | 24,000 |
| 2010/02/24 | 316 | 319 | 315 | 317 | -2 | -0.6% | 30,600 |
| 2010/02/23 | 317 | 324 | 316 | 319 | -3 | -0.9% | 20,400 |
| 2010/02/22 | 314 | 326 | 313 | 322 | +11 | +3.5% | 19,000 |
| 2010/02/19 | 313 | 315 | 311 | 311 | -3 | -1% | 26,800 |
| 2010/02/18 | 315 | 317 | 312 | 314 | +3 | +1% | 12,600 |
3751～
3800
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 | 112,400円 | -16.7% | -24.3% | 2.94% | 10.46倍 | 2.93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 | 751,000円 | +104.9% | +57.5% | 0.29% | 69.81倍 | 16.21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 | 269,600円 | +17.0% | +21.8% | 4.45% | 7.83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 | 57,300円 | +10.2% | +10.8% | 4.01% | 11.63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
