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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,965 | 1,990 | 1,965 | 1,990 | +30 | +1.5% | 55,200 |
| 2005/03/17 | 2,000 | 2,000 | 1,955 | 1,960 | -10 | -0.5% | 137,700 |
| 2005/03/16 | 2,000 | 2,005 | 1,940 | 1,970 | +40 | +2.1% | 64,500 |
| 2005/03/15 | 1,880 | 1,950 | 1,879 | 1,930 | +46 | +2.4% | 56,500 |
| 2005/03/14 | 1,831 | 1,885 | 1,830 | 1,884 | +34 | +1.8% | 72,000 |
| 2005/03/11 | 1,831 | 1,850 | 1,825 | 1,850 | +11 | +0.6% | 28,500 |
| 2005/03/10 | 1,833 | 1,845 | 1,825 | 1,839 | -1 | -0.1% | 16,800 |
| 2005/03/09 | 1,830 | 1,850 | 1,827 | 1,840 | -40 | -2.1% | 36,600 |
| 2005/03/08 | 1,855 | 1,880 | 1,837 | 1,880 | +20 | +1.1% | 80,100 |
| 2005/03/07 | 1,855 | 1,860 | 1,825 | 1,860 | +15 | +0.8% | 56,500 |
| 2005/03/04 | 1,840 | 1,858 | 1,813 | 1,845 | -12 | -0.6% | 71,600 |
| 2005/03/03 | 1,852 | 1,870 | 1,845 | 1,857 | +7 | +0.4% | 43,000 |
| 2005/03/02 | 1,832 | 1,850 | 1,825 | 1,850 | +38 | +2.1% | 54,600 |
| 2005/03/01 | 1,750 | 1,820 | 1,740 | 1,812 | +67 | +3.8% | 66,100 |
| 2005/02/28 | 1,720 | 1,749 | 1,720 | 1,745 | +30 | +1.7% | 14,800 |
| 2005/02/25 | 1,719 | 1,719 | 1,703 | 1,715 | +5 | +0.3% | 21,600 |
| 2005/02/24 | 1,710 | 1,721 | 1,701 | 1,710 | +10 | +0.6% | 21,500 |
| 2005/02/23 | 1,712 | 1,735 | 1,675 | 1,700 | -35 | -2% | 57,700 |
| 2005/02/22 | 1,720 | 1,760 | 1,720 | 1,735 | -33 | -1.9% | 28,300 |
| 2005/02/21 | 1,789 | 1,789 | 1,763 | 1,768 | +10 | +0.6% | 14,700 |
| 2005/02/18 | 1,790 | 1,790 | 1,753 | 1,758 | -41 | -2.3% | 22,400 |
| 2005/02/17 | 1,785 | 1,800 | 1,757 | 1,799 | +19 | +1.1% | 82,000 |
| 2005/02/16 | 1,740 | 1,795 | 1,739 | 1,780 | +50 | +2.9% | 61,300 |
| 2005/02/15 | 1,739 | 1,739 | 1,725 | 1,730 | ±0 | ±0% | 12,100 |
| 2005/02/14 | 1,732 | 1,737 | 1,721 | 1,730 | +5 | +0.3% | 16,600 |
| 2005/02/10 | 1,740 | 1,740 | 1,717 | 1,725 | -15 | -0.9% | 9,900 |
| 2005/02/09 | 1,740 | 1,750 | 1,730 | 1,740 | +9 | +0.5% | 61,200 |
| 2005/02/08 | 1,730 | 1,740 | 1,728 | 1,731 | -10 | -0.6% | 36,000 |
| 2005/02/07 | 1,705 | 1,744 | 1,700 | 1,741 | +61 | +3.6% | 21,300 |
| 2005/02/04 | 1,659 | 1,695 | 1,655 | 1,680 | +25 | +1.5% | 45,700 |
| 2005/02/03 | 1,670 | 1,680 | 1,650 | 1,655 | -15 | -0.9% | 39,600 |
| 2005/02/02 | 1,705 | 1,705 | 1,658 | 1,670 | -35 | -2.1% | 36,700 |
| 2005/02/01 | 1,707 | 1,715 | 1,703 | 1,705 | ±0 | ±0% | 50,600 |
| 2005/01/31 | 1,706 | 1,710 | 1,701 | 1,705 | ±0 | ±0% | 31,100 |
| 2005/01/28 | 1,705 | 1,734 | 1,701 | 1,705 | -6 | -0.4% | 20,400 |
| 2005/01/27 | 1,715 | 1,715 | 1,705 | 1,711 | -17 | -1% | 21,900 |
| 2005/01/26 | 1,730 | 1,730 | 1,723 | 1,728 | -3 | -0.2% | 11,400 |
| 2005/01/25 | 1,740 | 1,740 | 1,705 | 1,731 | +10 | +0.6% | 12,800 |
| 2005/01/24 | 1,725 | 1,725 | 1,700 | 1,721 | +13 | +0.8% | 9,500 |
| 2005/01/21 | 1,699 | 1,717 | 1,696 | 1,708 | +8 | +0.5% | 9,800 |
| 2005/01/20 | 1,720 | 1,720 | 1,690 | 1,700 | -26 | -1.5% | 34,700 |
| 2005/01/19 | 1,719 | 1,740 | 1,701 | 1,726 | +31 | +1.8% | 27,500 |
| 2005/01/18 | 1,681 | 1,705 | 1,680 | 1,695 | +15 | +0.9% | 27,600 |
| 2005/01/17 | 1,700 | 1,720 | 1,680 | 1,680 | -10 | -0.6% | 31,000 |
| 2005/01/14 | 1,716 | 1,716 | 1,660 | 1,690 | -43 | -2.5% | 68,200 |
| 2005/01/13 | 1,740 | 1,755 | 1,733 | 1,733 | -10 | -0.6% | 12,100 |
| 2005/01/12 | 1,760 | 1,770 | 1,742 | 1,743 | -22 | -1.2% | 19,900 |
| 2005/01/11 | 1,760 | 1,769 | 1,755 | 1,765 | +20 | +1.1% | 13,300 |
| 2005/01/07 | 1,770 | 1,770 | 1,740 | 1,745 | -25 | -1.4% | 5,200 |
| 2005/01/06 | 1,790 | 1,790 | 1,761 | 1,770 | -35 | -1.9% | 28,600 |
5001～
5050
件表示中 / 5364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 | 111,100円 | +33.4% | +52.9% | 3.87% | 9.66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 |
| ウェルス | 104,500円 | +58.4% | +234.0% | 2.01% | 8.02倍 | 1.04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 |
| ヨシコン | 232,400円 | +9.2% | +6.1% | 3.44% | 5.15倍 | 0.60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 |
| 和田興産 | 161,500円 | +2.2% | -22.3% | 4.33% | 7.07倍 | 0.54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 |
| イノベーション | 102,400円 | +13.3% | +10.3% | 2.93% | 16.67倍 | 4.28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 |
市場注目の銘柄
チャート関連のコラム
