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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,390 | 1,400 | 1,390 | 1,397 | +15 | +1.1% | 6,100 |
| 2018/07/25 | 1,381 | 1,394 | 1,381 | 1,382 | +6 | +0.4% | 6,500 |
| 2018/07/24 | 1,388 | 1,393 | 1,371 | 1,376 | -3 | -0.2% | 10,700 |
| 2018/07/23 | 1,364 | 1,411 | 1,364 | 1,379 | +19 | +1.4% | 38,600 |
| 2018/07/20 | 1,352 | 1,360 | 1,352 | 1,360 | +10 | +0.7% | 19,200 |
| 2018/07/19 | 1,360 | 1,360 | 1,350 | 1,350 | -1 | -0.1% | 10,800 |
| 2018/07/18 | 1,345 | 1,363 | 1,345 | 1,351 | +9 | +0.7% | 15,000 |
| 2018/07/17 | 1,340 | 1,345 | 1,338 | 1,342 | +2 | +0.1% | 13,900 |
| 2018/07/13 | 1,345 | 1,345 | 1,340 | 1,340 | +1 | +0.1% | 9,100 |
| 2018/07/12 | 1,325 | 1,349 | 1,325 | 1,339 | +14 | +1.1% | 32,800 |
| 2018/07/11 | 1,326 | 1,337 | 1,322 | 1,325 | -5 | -0.4% | 13,500 |
| 2018/07/10 | 1,338 | 1,350 | 1,330 | 1,330 | -5 | -0.4% | 18,500 |
| 2018/07/09 | 1,335 | 1,337 | 1,327 | 1,335 | -2 | -0.1% | 11,800 |
| 2018/07/06 | 1,320 | 1,337 | 1,317 | 1,337 | +15 | +1.1% | 19,100 |
| 2018/07/05 | 1,338 | 1,344 | 1,321 | 1,322 | -14 | -1% | 13,600 |
| 2018/07/04 | 1,307 | 1,342 | 1,307 | 1,336 | +18 | +1.4% | 15,500 |
| 2018/07/03 | 1,325 | 1,330 | 1,297 | 1,318 | -6 | -0.5% | 30,500 |
| 2018/07/02 | 1,395 | 1,450 | 1,311 | 1,324 | -71 | -5.1% | 140,900 |
| 2018/06/29 | 1,392 | 1,398 | 1,386 | 1,395 | -2 | -0.1% | 10,900 |
| 2018/06/28 | 1,400 | 1,400 | 1,392 | 1,397 | -17 | -1.2% | 20,400 |
| 2018/06/27 | 1,425 | 1,430 | 1,414 | 1,414 | -25 | -1.7% | 24,000 |
| 2018/06/26 | 1,425 | 1,445 | 1,425 | 1,439 | ±0 | ±0% | 14,800 |
| 2018/06/25 | 1,450 | 1,450 | 1,437 | 1,439 | -14 | -1% | 21,300 |
| 2018/06/22 | 1,444 | 1,455 | 1,439 | 1,453 | -7 | -0.5% | 18,700 |
| 2018/06/21 | 1,470 | 1,478 | 1,459 | 1,460 | -14 | -0.9% | 19,300 |
| 2018/06/20 | 1,480 | 1,480 | 1,471 | 1,474 | -9 | -0.6% | 16,100 |
| 2018/06/19 | 1,497 | 1,497 | 1,481 | 1,483 | -15 | -1% | 12,900 |
| 2018/06/18 | 1,502 | 1,504 | 1,484 | 1,498 | -8 | -0.5% | 18,100 |
| 2018/06/15 | 1,494 | 1,508 | 1,494 | 1,506 | +8 | +0.5% | 208,900 |
| 2018/06/14 | 1,501 | 1,503 | 1,496 | 1,498 | -7 | -0.5% | 8,900 |
| 2018/06/13 | 1,500 | 1,508 | 1,500 | 1,505 | -3 | -0.2% | 8,200 |
| 2018/06/12 | 1,526 | 1,541 | 1,508 | 1,508 | -16 | -1% | 13,400 |
| 2018/06/11 | 1,501 | 1,530 | 1,500 | 1,524 | +13 | +0.9% | 16,400 |
| 2018/06/08 | 1,503 | 1,514 | 1,502 | 1,511 | -5 | -0.3% | 10,300 |
| 2018/06/07 | 1,510 | 1,524 | 1,510 | 1,516 | +8 | +0.5% | 6,100 |
| 2018/06/06 | 1,503 | 1,514 | 1,501 | 1,508 | +7 | +0.5% | 9,000 |
| 2018/06/05 | 1,511 | 1,529 | 1,490 | 1,501 | -9 | -0.6% | 24,500 |
| 2018/06/04 | 1,492 | 1,514 | 1,492 | 1,510 | +23 | +1.5% | 11,200 |
| 2018/06/01 | 1,481 | 1,493 | 1,480 | 1,487 | +6 | +0.4% | 12,500 |
| 2018/05/31 | 1,487 | 1,491 | 1,481 | 1,481 | -4 | -0.3% | 9,000 |
| 2018/05/30 | 1,500 | 1,512 | 1,485 | 1,485 | -25 | -1.7% | 21,700 |
| 2018/05/29 | 1,534 | 1,538 | 1,500 | 1,510 | -34 | -2.2% | 26,200 |
| 2018/05/28 | 1,547 | 1,547 | 1,542 | 1,544 | -3 | -0.2% | 4,300 |
| 2018/05/25 | 1,545 | 1,557 | 1,545 | 1,547 | -11 | -0.7% | 10,600 |
| 2018/05/24 | 1,571 | 1,577 | 1,556 | 1,558 | -11 | -0.7% | 8,300 |
| 2018/05/23 | 1,572 | 1,576 | 1,563 | 1,569 | -10 | -0.6% | 17,000 |
| 2018/05/22 | 1,600 | 1,600 | 1,579 | 1,579 | -17 | -1.1% | 29,600 |
| 2018/05/21 | 1,592 | 1,602 | 1,592 | 1,596 | +5 | +0.3% | 12,000 |
| 2018/05/18 | 1,607 | 1,607 | 1,587 | 1,591 | -6 | -0.4% | 14,300 |
| 2018/05/17 | 1,605 | 1,609 | 1,592 | 1,597 | ±0 | ±0% | 11,000 |
1651～
1700
件表示中 / 5290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 | 99,100円 | +33.4% | +52.9% | 4.34% | 8.61倍 | 0.35倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| パラカ | 186,400円 | +6.8% | +4.5% | 3.49% | 9.53倍 | 0.97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 |
| グランディ | 54,800円 | +4.8% | +14.0% | 5.84% | 26.18倍 | 0.64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 |
| イノベーション | 93,000円 | +16.8% | +23.6% | 3.01% | 18.75倍 | 4.52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 |
| ｒｏｂｏｔｈｏｍ | 17,000円 | +82.4% | +32.6% | 1.18% | 13.89倍 | 1.64倍 |
|
アパート建築のマッチングサイトで成長。１８年の不祥事を経て、ＩｏＴ活用の賃貸管理に軸足 |
市場注目の銘柄
チャート関連のコラム
