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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,135 | 1,137 | 1,128 | 1,131 | -4 | -0.4% | 9,000 |
| 2022/07/28 | 1,132 | 1,135 | 1,120 | 1,135 | +5 | +0.4% | 16,300 |
| 2022/07/27 | 1,131 | 1,136 | 1,130 | 1,130 | -5 | -0.4% | 9,400 |
| 2022/07/26 | 1,127 | 1,135 | 1,123 | 1,135 | +13 | +1.2% | 10,200 |
| 2022/07/25 | 1,118 | 1,125 | 1,118 | 1,122 | +1 | +0.1% | 11,300 |
| 2022/07/22 | 1,113 | 1,127 | 1,113 | 1,121 | +5 | +0.4% | 16,400 |
| 2022/07/21 | 1,112 | 1,121 | 1,106 | 1,116 | +4 | +0.4% | 8,300 |
| 2022/07/20 | 1,120 | 1,123 | 1,107 | 1,112 | -5 | -0.4% | 25,300 |
| 2022/07/19 | 1,119 | 1,121 | 1,114 | 1,117 | +7 | +0.6% | 14,900 |
| 2022/07/15 | 1,111 | 1,114 | 1,101 | 1,110 | ±0 | ±0% | 12,600 |
| 2022/07/14 | 1,098 | 1,114 | 1,098 | 1,110 | +5 | +0.5% | 13,700 |
| 2022/07/13 | 1,102 | 1,107 | 1,098 | 1,105 | ±0 | ±0% | 10,500 |
| 2022/07/12 | 1,118 | 1,118 | 1,099 | 1,105 | -13 | -1.2% | 21,300 |
| 2022/07/11 | 1,105 | 1,120 | 1,105 | 1,118 | +18 | +1.6% | 28,800 |
| 2022/07/08 | 1,113 | 1,118 | 1,100 | 1,100 | -10 | -0.9% | 25,700 |
| 2022/07/07 | 1,106 | 1,113 | 1,097 | 1,110 | +5 | +0.5% | 16,500 |
| 2022/07/06 | 1,101 | 1,105 | 1,095 | 1,105 | +4 | +0.4% | 16,300 |
| 2022/07/05 | 1,102 | 1,104 | 1,095 | 1,101 | -1 | -0.1% | 21,500 |
| 2022/07/04 | 1,092 | 1,102 | 1,088 | 1,102 | +18 | +1.7% | 14,800 |
| 2022/07/01 | 1,091 | 1,097 | 1,074 | 1,084 | -9 | -0.8% | 23,600 |
| 2022/06/30 | 1,108 | 1,110 | 1,093 | 1,093 | -17 | -1.5% | 30,000 |
| 2022/06/29 | 1,091 | 1,111 | 1,091 | 1,110 | +5 | +0.5% | 30,000 |
| 2022/06/28 | 1,091 | 1,107 | 1,091 | 1,105 | +15 | +1.4% | 18,200 |
| 2022/06/27 | 1,097 | 1,097 | 1,087 | 1,090 | -3 | -0.3% | 12,100 |
| 2022/06/24 | 1,080 | 1,096 | 1,076 | 1,093 | +15 | +1.4% | 26,600 |
| 2022/06/23 | 1,070 | 1,078 | 1,066 | 1,078 | +15 | +1.4% | 14,300 |
| 2022/06/22 | 1,070 | 1,077 | 1,063 | 1,063 | -6 | -0.6% | 11,800 |
| 2022/06/21 | 1,063 | 1,076 | 1,063 | 1,069 | +8 | +0.8% | 17,400 |
| 2022/06/20 | 1,084 | 1,084 | 1,058 | 1,061 | -17 | -1.6% | 20,400 |
| 2022/06/17 | 1,081 | 1,084 | 1,074 | 1,078 | -13 | -1.2% | 25,200 |
| 2022/06/16 | 1,085 | 1,099 | 1,085 | 1,091 | +11 | +1% | 15,700 |
| 2022/06/15 | 1,100 | 1,113 | 1,080 | 1,080 | -29 | -2.6% | 21,800 |
| 2022/06/14 | 1,105 | 1,110 | 1,101 | 1,109 | +2 | +0.2% | 14,800 |
| 2022/06/13 | 1,111 | 1,111 | 1,103 | 1,107 | -4 | -0.4% | 14,300 |
| 2022/06/10 | 1,123 | 1,123 | 1,111 | 1,111 | -15 | -1.3% | 24,000 |
| 2022/06/09 | 1,126 | 1,136 | 1,121 | 1,126 | +4 | +0.4% | 26,900 |
| 2022/06/08 | 1,132 | 1,132 | 1,115 | 1,122 | -10 | -0.9% | 29,800 |
| 2022/06/07 | 1,120 | 1,137 | 1,116 | 1,132 | +14 | +1.3% | 29,600 |
| 2022/06/06 | 1,100 | 1,123 | 1,091 | 1,118 | +8 | +0.7% | 35,900 |
| 2022/06/03 | 1,111 | 1,124 | 1,107 | 1,110 | -18 | -1.6% | 25,200 |
| 2022/06/02 | 1,125 | 1,128 | 1,117 | 1,128 | +2 | +0.2% | 14,600 |
| 2022/06/01 | 1,111 | 1,126 | 1,111 | 1,126 | +7 | +0.6% | 18,300 |
| 2022/05/31 | 1,124 | 1,125 | 1,118 | 1,119 | -5 | -0.4% | 24,400 |
| 2022/05/30 | 1,116 | 1,124 | 1,111 | 1,124 | +13 | +1.2% | 39,900 |
| 2022/05/27 | 1,109 | 1,114 | 1,103 | 1,111 | +6 | +0.5% | 14,100 |
| 2022/05/26 | 1,100 | 1,112 | 1,099 | 1,105 | +12 | +1.1% | 16,200 |
| 2022/05/25 | 1,095 | 1,102 | 1,085 | 1,093 | -2 | -0.2% | 10,100 |
| 2022/05/24 | 1,112 | 1,113 | 1,093 | 1,095 | -23 | -2.1% | 9,600 |
| 2022/05/23 | 1,102 | 1,118 | 1,101 | 1,118 | +19 | +1.7% | 24,500 |
| 2022/05/20 | 1,074 | 1,099 | 1,074 | 1,099 | +11 | +1% | 13,700 |
751～
800
件表示中 / 5365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 | 112,100円 | +33.4% | +52.9% | 3.84% | 9.74倍 | 0.38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 | 104,700円 | +58.4% | +234.0% | 2.01% | 8.03倍 | 1.03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 |
| シーラＨＤ | 46,200円 | - | - | 2.60% | 22.15倍 | 1.74倍 |
|
首都圏でマンション分譲を展開。資産運用プラットフォームも。２５年６月筆頭株主と経営統合 |
| ヨシコン | 235,800円 | +9.2% | +6.1% | 3.39% | 5.22倍 | 0.61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 | 102,500円 | +13.3% | +10.3% | 2.93% | 16.69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
