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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,080 | 1,097 | 1,075 | 1,097 | +25 | +2.3% | 24,900 |
| 2024/09/05 | 1,085 | 1,088 | 1,071 | 1,072 | -13 | -1.2% | 24,300 |
| 2024/09/04 | 1,093 | 1,095 | 1,082 | 1,085 | -18 | -1.6% | 18,000 |
| 2024/09/03 | 1,104 | 1,105 | 1,094 | 1,103 | +6 | +0.5% | 12,900 |
| 2024/09/02 | 1,102 | 1,103 | 1,093 | 1,097 | +5 | +0.5% | 17,800 |
| 2024/08/30 | 1,097 | 1,097 | 1,092 | 1,092 | +2 | +0.2% | 8,500 |
| 2024/08/29 | 1,101 | 1,101 | 1,086 | 1,090 | -2 | -0.2% | 14,400 |
| 2024/08/28 | 1,097 | 1,097 | 1,089 | 1,092 | -4 | -0.4% | 5,900 |
| 2024/08/27 | 1,078 | 1,102 | 1,078 | 1,096 | +38 | +3.6% | 41,100 |
| 2024/08/26 | 1,066 | 1,067 | 1,055 | 1,058 | -4 | -0.4% | 8,400 |
| 2024/08/23 | 1,058 | 1,062 | 1,051 | 1,062 | +8 | +0.8% | 10,600 |
| 2024/08/22 | 1,056 | 1,057 | 1,049 | 1,054 | +4 | +0.4% | 5,300 |
| 2024/08/21 | 1,053 | 1,057 | 1,049 | 1,050 | -4 | -0.4% | 6,300 |
| 2024/08/20 | 1,054 | 1,057 | 1,050 | 1,054 | +6 | +0.6% | 5,100 |
| 2024/08/19 | 1,055 | 1,055 | 1,047 | 1,048 | +1 | +0.1% | 6,900 |
| 2024/08/16 | 1,050 | 1,050 | 1,042 | 1,047 | +6 | +0.6% | 9,300 |
| 2024/08/15 | 1,033 | 1,043 | 1,033 | 1,041 | +6 | +0.6% | 6,400 |
| 2024/08/14 | 1,039 | 1,041 | 1,028 | 1,035 | +10 | +1% | 5,800 |
| 2024/08/13 | 1,030 | 1,030 | 1,020 | 1,025 | +8 | +0.8% | 7,700 |
| 2024/08/09 | 1,022 | 1,033 | 1,009 | 1,017 | +5 | +0.5% | 13,500 |
| 2024/08/08 | 1,019 | 1,028 | 1,006 | 1,012 | -7 | -0.7% | 11,400 |
| 2024/08/07 | 980 | 1,032 | 980 | 1,019 | +29 | +2.9% | 23,000 |
| 2024/08/06 | 952 | 1,010 | 952 | 990 | +88 | +9.8% | 52,700 |
| 2024/08/05 | 1,016 | 1,023 | 902 | 902 | -144 | -13.8% | 85,500 |
| 2024/08/02 | 1,053 | 1,071 | 1,042 | 1,046 | -28 | -2.6% | 42,900 |
| 2024/08/01 | 1,096 | 1,096 | 1,071 | 1,074 | -21 | -1.9% | 21,700 |
| 2024/07/31 | 1,083 | 1,099 | 1,080 | 1,095 | +9 | +0.8% | 15,900 |
| 2024/07/30 | 1,097 | 1,098 | 1,081 | 1,086 | -12 | -1.1% | 70,600 |
| 2024/07/29 | 1,085 | 1,098 | 1,079 | 1,098 | +17 | +1.6% | 22,800 |
| 2024/07/26 | 1,075 | 1,087 | 1,071 | 1,081 | +1 | +0.1% | 19,700 |
| 2024/07/25 | 1,085 | 1,085 | 1,074 | 1,080 | -2 | -0.2% | 20,100 |
| 2024/07/24 | 1,088 | 1,088 | 1,078 | 1,082 | -3 | -0.3% | 17,600 |
| 2024/07/23 | 1,086 | 1,089 | 1,083 | 1,085 | -3 | -0.3% | 15,200 |
| 2024/07/22 | 1,094 | 1,094 | 1,084 | 1,088 | -6 | -0.5% | 11,100 |
| 2024/07/19 | 1,102 | 1,102 | 1,087 | 1,094 | ±0 | ±0% | 11,500 |
| 2024/07/18 | 1,097 | 1,100 | 1,092 | 1,094 | -1 | -0.1% | 11,000 |
| 2024/07/17 | 1,099 | 1,100 | 1,092 | 1,095 | -1 | -0.1% | 12,800 |
| 2024/07/16 | 1,088 | 1,097 | 1,087 | 1,096 | +14 | +1.3% | 12,800 |
| 2024/07/12 | 1,083 | 1,087 | 1,077 | 1,082 | +6 | +0.6% | 16,000 |
| 2024/07/11 | 1,063 | 1,076 | 1,062 | 1,076 | +13 | +1.2% | 15,700 |
| 2024/07/10 | 1,066 | 1,075 | 1,056 | 1,063 | -8 | -0.7% | 30,000 |
| 2024/07/09 | 1,080 | 1,082 | 1,065 | 1,071 | -10 | -0.9% | 15,000 |
| 2024/07/08 | 1,091 | 1,092 | 1,081 | 1,081 | -10 | -0.9% | 11,800 |
| 2024/07/05 | 1,101 | 1,101 | 1,091 | 1,091 | -10 | -0.9% | 10,300 |
| 2024/07/04 | 1,101 | 1,102 | 1,098 | 1,101 | +5 | +0.5% | 10,200 |
| 2024/07/03 | 1,100 | 1,102 | 1,094 | 1,096 | -4 | -0.4% | 12,500 |
| 2024/07/02 | 1,097 | 1,102 | 1,093 | 1,100 | +3 | +0.3% | 26,900 |
| 2024/07/01 | 1,090 | 1,097 | 1,087 | 1,097 | +10 | +0.9% | 24,500 |
| 2024/06/28 | 1,086 | 1,089 | 1,070 | 1,087 | ±0 | ±0% | 25,700 |
| 2024/06/27 | 1,081 | 1,087 | 1,076 | 1,087 | +6 | +0.6% | 17,700 |
201～
250
件表示中 / 5333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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80倍 | 0.35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 |
| ヨシコン | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78倍 | 0.56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 | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99倍 | 4.11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 |
| グランディ | 53,700円 | +5.6% | +30.7% | 5.96% | 22.02倍 | 0.62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 |
| アーバネット | 47,000円 | +14.4% | +1.0% | 4.47% | 9.29倍 | 1.08倍 |
|
都市型賃貸マンションが中核で設計・開発に特化。子会社で戸建て・テラスハウスなども展開 |
市場注目の銘柄
チャート関連のコラム
