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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 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 |
| 2025/08/20 | 1,067 | 1,085 | 1,066 | 1,083 | +17 | +1.6% | 94,000 |
| 2025/08/19 | 1,062 | 1,067 | 1,060 | 1,066 | +8 | +0.8% | 31,100 |
| 2025/08/18 | 1,060 | 1,061 | 1,056 | 1,058 | +7 | +0.7% | 34,200 |
| 2025/08/15 | 1,052 | 1,054 | 1,047 | 1,051 | -1 | -0.1% | 21,100 |
| 2025/08/14 | 1,050 | 1,052 | 1,047 | 1,052 | +5 | +0.5% | 22,400 |
| 2025/08/13 | 1,051 | 1,053 | 1,046 | 1,047 | -3 | -0.3% | 14,100 |
| 2025/08/12 | 1,052 | 1,056 | 1,047 | 1,050 | -2 | -0.2% | 21,300 |
| 2025/08/08 | 1,054 | 1,061 | 1,045 | 1,052 | ±0 | ±0% | 57,800 |
| 2025/08/07 | 1,043 | 1,053 | 1,042 | 1,052 | +9 | +0.9% | 53,000 |
| 2025/08/06 | 1,040 | 1,045 | 1,038 | 1,043 | +8 | +0.8% | 20,000 |
| 2025/08/05 | 1,041 | 1,044 | 1,035 | 1,035 | -5 | -0.5% | 26,700 |
| 2025/08/04 | 1,031 | 1,041 | 1,031 | 1,040 | -5 | -0.5% | 16,700 |
| 2025/08/01 | 1,040 | 1,046 | 1,033 | 1,045 | -1 | -0.1% | 14,400 |
| 2025/07/31 | 1,045 | 1,049 | 1,041 | 1,046 | +4 | +0.4% | 32,000 |
| 2025/07/30 | 1,035 | 1,046 | 1,030 | 1,042 | +7 | +0.7% | 35,600 |
| 2025/07/29 | 1,029 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 34,300 |
| 2025/07/28 | 1,035 | 1,036 | 1,030 | 1,034 | +4 | +0.4% | 13,800 |
| 2025/07/25 | 1,028 | 1,030 | 1,025 | 1,030 | +2 | +0.2% | 27,200 |
| 2025/07/24 | 1,019 | 1,029 | 1,016 | 1,028 | +13 | +1.3% | 52,400 |
| 2025/07/23 | 1,012 | 1,017 | 1,011 | 1,015 | +4 | +0.4% | 19,900 |
| 2025/07/22 | 1,012 | 1,013 | 1,007 | 1,011 | +3 | +0.3% | 20,700 |
| 2025/07/18 | 1,007 | 1,013 | 1,000 | 1,008 | -5 | -0.5% | 57,900 |
| 2025/07/17 | 1,010 | 1,013 | 1,008 | 1,013 | +4 | +0.4% | 16,500 |
| 2025/07/16 | 1,016 | 1,018 | 1,009 | 1,009 | -7 | -0.7% | 17,400 |
| 2025/07/15 | 1,021 | 1,021 | 1,014 | 1,016 | -2 | -0.2% | 11,800 |
| 2025/07/14 | 1,012 | 1,023 | 1,012 | 1,018 | +6 | +0.6% | 33,500 |
| 2025/07/11 | 1,012 | 1,012 | 1,009 | 1,012 | +5 | +0.5% | 10,700 |
| 2025/07/10 | 1,011 | 1,011 | 1,007 | 1,007 | ±0 | ±0% | 14,100 |
| 2025/07/09 | 1,013 | 1,013 | 1,007 | 1,007 | -3 | -0.3% | 19,200 |
| 2025/07/08 | 1,015 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 11,400 |
| 2025/07/07 | 1,015 | 1,015 | 1,010 | 1,015 | +3 | +0.3% | 9,600 |
1～
50
件表示中 / 5383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 | 125,800円 | +33.4% | +52.9% | 3.42% | 10.94倍 | 0.44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 |
| ＡｎｄＤｏＨＬＤ | 110,300円 | -15.0% | +1.9% | 4.17% | 7.94倍 | 1.20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 |
| ウェルス | 114,000円 | +58.4% | +234.0% | 1.84% | 8.74倍 | 1.12倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| パラカ | 201,200円 | +6.8% | +4.5% | 3.33% | 10.36倍 | 1.03倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ヨシコン | 249,300円 | +9.2% | +6.1% | 3.21% | 5.52倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
