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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,110 | 1,116 | 1,106 | 1,112 | -2 | -0.2% | 98,700 |
| 2025/10/31 | 1,116 | 1,123 | 1,105 | 1,114 | -7 | -0.6% | 171,400 |
| 2025/10/30 | 1,109 | 1,137 | 1,109 | 1,121 | -40 | -3.4% | 256,600 |
| 2025/10/29 | 1,170 | 1,174 | 1,161 | 1,161 | -8 | -0.7% | 224,800 |
| 2025/10/28 | 1,170 | 1,180 | 1,167 | 1,169 | +1 | +0.1% | 141,500 |
| 2025/10/27 | 1,167 | 1,177 | 1,167 | 1,168 | ±0 | ±0% | 112,100 |
| 2025/10/24 | 1,171 | 1,173 | 1,168 | 1,168 | -4 | -0.3% | 88,100 |
| 2025/10/23 | 1,166 | 1,173 | 1,165 | 1,172 | ±0 | ±0% | 65,100 |
| 2025/10/22 | 1,160 | 1,174 | 1,160 | 1,172 | +1 | +0.1% | 70,800 |
| 2025/10/21 | 1,181 | 1,183 | 1,171 | 1,171 | -4 | -0.3% | 72,700 |
| 2025/10/20 | 1,170 | 1,178 | 1,165 | 1,175 | +13 | +1.1% | 104,200 |
| 2025/10/17 | 1,161 | 1,170 | 1,160 | 1,162 | ±0 | ±0% | 57,300 |
| 2025/10/16 | 1,165 | 1,169 | 1,161 | 1,162 | ±0 | ±0% | 55,500 |
| 2025/10/15 | 1,163 | 1,169 | 1,162 | 1,162 | +8 | +0.7% | 74,500 |
| 2025/10/14 | 1,155 | 1,169 | 1,151 | 1,154 | -8 | -0.7% | 105,600 |
| 2025/10/10 | 1,170 | 1,172 | 1,160 | 1,162 | -13 | -1.1% | 102,600 |
| 2025/10/09 | 1,178 | 1,184 | 1,174 | 1,175 | -8 | -0.7% | 112,600 |
| 2025/10/08 | 1,175 | 1,189 | 1,174 | 1,183 | -3 | -0.3% | 112,700 |
| 2025/10/07 | 1,190 | 1,194 | 1,174 | 1,186 | -9 | -0.8% | 173,500 |
| 2025/10/06 | 1,194 | 1,200 | 1,187 | 1,195 | +11 | +0.9% | 111,500 |
| 2025/10/03 | 1,180 | 1,193 | 1,179 | 1,184 | +5 | +0.4% | 65,100 |
| 2025/10/02 | 1,186 | 1,189 | 1,175 | 1,179 | -11 | -0.9% | 92,500 |
| 2025/10/01 | 1,218 | 1,221 | 1,180 | 1,190 | -37 | -3% | 256,300 |
| 2025/09/30 | 1,244 | 1,250 | 1,227 | 1,227 | -15 | -1.2% | 112,000 |
| 2025/09/29 | 1,239 | 1,250 | 1,237 | 1,242 | +3 | +0.2% | 93,000 |
| 2025/09/26 | 1,232 | 1,239 | 1,230 | 1,239 | +6 | +0.5% | 37,500 |
| 2025/09/25 | 1,228 | 1,235 | 1,227 | 1,233 | +7 | +0.6% | 41,600 |
| 2025/09/24 | 1,235 | 1,238 | 1,226 | 1,226 | -18 | -1.4% | 47,300 |
| 2025/09/22 | 1,251 | 1,254 | 1,241 | 1,244 | -10 | -0.8% | 48,400 |
| 2025/09/19 | 1,249 | 1,263 | 1,241 | 1,254 | +1 | +0.1% | 57,200 |
| 2025/09/18 | 1,266 | 1,266 | 1,242 | 1,253 | -5 | -0.4% | 55,800 |
| 2025/09/17 | 1,258 | 1,266 | 1,250 | 1,258 | -5 | -0.4% | 68,700 |
| 2025/09/16 | 1,237 | 1,265 | 1,229 | 1,263 | +38 | +3.1% | 130,600 |
| 2025/09/12 | 1,212 | 1,234 | 1,208 | 1,225 | +15 | +1.2% | 130,800 |
| 2025/09/11 | 1,200 | 1,215 | 1,196 | 1,210 | +8 | +0.7% | 174,700 |
| 2025/09/10 | 1,190 | 1,205 | 1,177 | 1,202 | +12 | +1% | 138,200 |
| 2025/09/09 | 1,183 | 1,191 | 1,177 | 1,190 | +7 | +0.6% | 71,000 |
| 2025/09/08 | 1,180 | 1,191 | 1,170 | 1,183 | +5 | +0.4% | 95,700 |
| 2025/09/05 | 1,145 | 1,183 | 1,122 | 1,178 | +24 | +2.1% | 423,700 |
| 2025/09/04 | 1,162 | 1,179 | 1,151 | 1,154 | -2 | -0.2% | 264,800 |
| 2025/09/03 | 1,158 | 1,158 | 1,138 | 1,156 | ±0 | ±0% | 149,400 |
| 2025/09/02 | 1,142 | 1,156 | 1,140 | 1,156 | +16 | +1.4% | 125,900 |
| 2025/09/01 | 1,144 | 1,145 | 1,128 | 1,140 | -2 | -0.2% | 81,500 |
| 2025/08/29 | 1,136 | 1,142 | 1,130 | 1,142 | +6 | +0.5% | 78,800 |
| 2025/08/28 | 1,135 | 1,139 | 1,122 | 1,136 | -1 | -0.1% | 115,400 |
| 2025/08/27 | 1,140 | 1,144 | 1,128 | 1,137 | -3 | -0.3% | 69,300 |
| 2025/08/26 | 1,125 | 1,143 | 1,125 | 1,140 | +15 | +1.3% | 180,200 |
| 2025/08/25 | 1,120 | 1,140 | 1,118 | 1,125 | +5 | +0.4% | 121,400 |
| 2025/08/22 | 1,106 | 1,126 | 1,093 | 1,120 | +11 | +1% | 184,600 |
| 2025/08/21 | 1,078 | 1,113 | 1,078 | 1,109 | +26 | +2.4% | 255,300 |
1～
50
件表示中 / 5414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 | 111,200円 | +33.4% | +52.9% | 3.87% | 9.67倍 | 0.39倍 |
|
旧飯田建設から独立。ミニ開発の戸建て分譲、１次取得者が主要顧客。注文住宅のＫＨＣ買収 |
| ヨシコン | 255,800円 | +9.2% | +6.1% | 3.13% | 5.67倍 | 0.64倍 |
|
静岡地盤。マンションや事業用不動産を開発。ＲＥＩＴ運用。祖業のコンクリはファブレス化 |
| イノベーション | 107,500円 | +13.3% | +10.3% | 2.79% | 17.51倍 | 4.50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 |
| 和田興産 | 164,100円 | +2.2% | -22.3% | 4.27% | 7.19倍 | 0.53倍 |
|
独立系マンション開発。「ワコーレ」商標で姫路―阪神間が地盤。賃貸併営。販売外部委託 |
| グランディ | 56,700円 | +5.6% | +30.7% | 5.64% | 23.32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 |
市場注目の銘柄
チャート関連のコラム
