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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,183 | 1,196 | 1,182 | 1,190 | +7 | +0.6% | 6,600 |
| 2016/08/19 | 1,182 | 1,191 | 1,180 | 1,183 | -5 | -0.4% | 4,400 |
| 2016/08/18 | 1,206 | 1,207 | 1,188 | 1,188 | -17 | -1.4% | 7,900 |
| 2016/08/17 | 1,190 | 1,206 | 1,186 | 1,205 | +3 | +0.2% | 8,200 |
| 2016/08/16 | 1,210 | 1,223 | 1,202 | 1,202 | -15 | -1.2% | 7,100 |
| 2016/08/15 | 1,224 | 1,224 | 1,217 | 1,217 | -7 | -0.6% | 2,000 |
| 2016/08/12 | 1,222 | 1,232 | 1,217 | 1,224 | -3 | -0.2% | 4,200 |
| 2016/08/10 | 1,221 | 1,228 | 1,210 | 1,227 | +6 | +0.5% | 3,900 |
| 2016/08/09 | 1,221 | 1,228 | 1,218 | 1,221 | ±0 | ±0% | 3,800 |
| 2016/08/08 | 1,204 | 1,223 | 1,183 | 1,221 | +33 | +2.8% | 12,500 |
| 2016/08/05 | 1,191 | 1,203 | 1,187 | 1,188 | -11 | -0.9% | 4,800 |
| 2016/08/04 | 1,201 | 1,208 | 1,191 | 1,199 | -3 | -0.2% | 4,100 |
| 2016/08/03 | 1,210 | 1,211 | 1,202 | 1,202 | -11 | -0.9% | 7,900 |
| 2016/08/02 | 1,219 | 1,224 | 1,213 | 1,213 | -6 | -0.5% | 3,500 |
| 2016/08/01 | 1,239 | 1,239 | 1,219 | 1,219 | -21 | -1.7% | 5,600 |
| 2016/07/29 | 1,239 | 1,241 | 1,220 | 1,240 | +10 | +0.8% | 5,200 |
| 2016/07/28 | 1,231 | 1,235 | 1,222 | 1,230 | -1 | -0.1% | 5,100 |
| 2016/07/27 | 1,225 | 1,244 | 1,225 | 1,231 | +8 | +0.7% | 9,800 |
| 2016/07/26 | 1,220 | 1,233 | 1,220 | 1,223 | -5 | -0.4% | 5,400 |
| 2016/07/25 | 1,218 | 1,229 | 1,218 | 1,228 | +8 | +0.7% | 5,000 |
| 2016/07/22 | 1,218 | 1,222 | 1,212 | 1,220 | +2 | +0.2% | 5,100 |
| 2016/07/21 | 1,220 | 1,222 | 1,200 | 1,218 | ±0 | ±0% | 10,400 |
| 2016/07/20 | 1,215 | 1,218 | 1,210 | 1,218 | -2 | -0.2% | 4,200 |
| 2016/07/19 | 1,220 | 1,228 | 1,208 | 1,220 | ±0 | ±0% | 14,400 |
| 2016/07/15 | 1,234 | 1,235 | 1,216 | 1,220 | -5 | -0.4% | 6,900 |
| 2016/07/14 | 1,230 | 1,233 | 1,224 | 1,225 | ±0 | ±0% | 6,000 |
| 2016/07/13 | 1,233 | 1,233 | 1,221 | 1,225 | +7 | +0.6% | 6,300 |
| 2016/07/12 | 1,194 | 1,234 | 1,194 | 1,218 | +24 | +2% | 11,200 |
| 2016/07/11 | 1,168 | 1,200 | 1,167 | 1,194 | +33 | +2.8% | 7,600 |
| 2016/07/08 | 1,211 | 1,211 | 1,161 | 1,161 | -40 | -3.3% | 11,100 |
| 2016/07/07 | 1,220 | 1,221 | 1,201 | 1,201 | -13 | -1.1% | 6,000 |
| 2016/07/06 | 1,200 | 1,222 | 1,200 | 1,214 | -9 | -0.7% | 11,800 |
| 2016/07/05 | 1,220 | 1,224 | 1,201 | 1,223 | +12 | +1% | 5,700 |
| 2016/07/04 | 1,172 | 1,217 | 1,172 | 1,211 | +39 | +3.3% | 9,200 |
| 2016/07/01 | 1,180 | 1,186 | 1,171 | 1,172 | -1 | -0.1% | 9,900 |
| 2016/06/30 | 1,170 | 1,188 | 1,170 | 1,173 | +11 | +0.9% | 12,300 |
| 2016/06/29 | 1,168 | 1,211 | 1,161 | 1,162 | -2 | -0.2% | 12,600 |
| 2016/06/28 | 1,174 | 1,197 | 1,161 | 1,164 | -10 | -0.9% | 14,500 |
| 2016/06/27 | 1,175 | 1,194 | 1,171 | 1,174 | +15 | +1.3% | 13,300 |
| 2016/06/24 | 1,223 | 1,248 | 1,150 | 1,159 | -64 | -5.2% | 15,100 |
| 2016/06/23 | 1,228 | 1,233 | 1,209 | 1,223 | -4 | -0.3% | 11,400 |
| 2016/06/22 | 1,234 | 1,257 | 1,222 | 1,227 | -26 | -2.1% | 10,300 |
| 2016/06/21 | 1,212 | 1,273 | 1,204 | 1,253 | +22 | +1.8% | 12,900 |
| 2016/06/20 | 1,201 | 1,247 | 1,200 | 1,231 | +44 | +3.7% | 14,600 |
| 2016/06/17 | 1,227 | 1,247 | 1,161 | 1,187 | -43 | -3.5% | 44,400 |
| 2016/06/16 | 1,257 | 1,284 | 1,224 | 1,230 | -39 | -3.1% | 11,800 |
| 2016/06/15 | 1,272 | 1,288 | 1,269 | 1,269 | -15 | -1.2% | 8,200 |
| 2016/06/14 | 1,287 | 1,297 | 1,280 | 1,284 | -3 | -0.2% | 9,300 |
| 2016/06/13 | 1,300 | 1,300 | 1,286 | 1,287 | -22 | -1.7% | 11,800 |
| 2016/06/10 | 1,294 | 1,312 | 1,294 | 1,309 | +15 | +1.2% | 15,200 |
2201～
2250
件表示中 / 5366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 | 112,000円 | +33.4% | +52.9% | 3.84% | 9.74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 |
| アンビション | 278,700円 | +22.5% | +17.6% | 3.95% | 7.15倍 | 2.38倍 |
|
都内中心に借り上げた居住用不動産を転貸するサブリース主力。不動産ＤＸで業務効率化推進 |
| シーラＨＤ | 46,400円 | - | - | 2.59% | 22.24倍 | 1.75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 | 235,500円 | +9.2% | +6.1% | 3.40% | 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 | 103,800円 | +13.3% | +10.3% | 2.89% | 16.90倍 | 4.34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
