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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,437 | 1,487 | 1,437 | 1,486 | +50 | +3.5% | 44,300 |
| 2015/06/01 | 1,427 | 1,438 | 1,419 | 1,436 | +8 | +0.6% | 13,100 |
| 2015/05/29 | 1,428 | 1,432 | 1,417 | 1,428 | +11 | +0.8% | 27,800 |
| 2015/05/28 | 1,427 | 1,434 | 1,416 | 1,417 | -10 | -0.7% | 16,200 |
| 2015/05/27 | 1,427 | 1,434 | 1,423 | 1,427 | -2 | -0.1% | 15,500 |
| 2015/05/26 | 1,435 | 1,443 | 1,427 | 1,429 | -5 | -0.3% | 8,000 |
| 2015/05/25 | 1,450 | 1,450 | 1,430 | 1,434 | ±0 | ±0% | 16,000 |
| 2015/05/22 | 1,435 | 1,442 | 1,430 | 1,434 | -2 | -0.1% | 4,900 |
| 2015/05/21 | 1,441 | 1,456 | 1,435 | 1,436 | +1 | +0.1% | 19,000 |
| 2015/05/20 | 1,432 | 1,450 | 1,426 | 1,435 | +8 | +0.6% | 17,900 |
| 2015/05/19 | 1,424 | 1,435 | 1,424 | 1,427 | +3 | +0.2% | 9,200 |
| 2015/05/18 | 1,435 | 1,435 | 1,415 | 1,424 | -6 | -0.4% | 25,700 |
| 2015/05/15 | 1,424 | 1,436 | 1,424 | 1,430 | +10 | +0.7% | 8,800 |
| 2015/05/14 | 1,433 | 1,436 | 1,413 | 1,420 | -12 | -0.8% | 15,200 |
| 2015/05/13 | 1,436 | 1,439 | 1,411 | 1,432 | -8 | -0.6% | 19,900 |
| 2015/05/12 | 1,446 | 1,447 | 1,435 | 1,440 | -5 | -0.3% | 13,500 |
| 2015/05/11 | 1,443 | 1,458 | 1,443 | 1,445 | +4 | +0.3% | 20,100 |
| 2015/05/08 | 1,432 | 1,444 | 1,432 | 1,441 | +9 | +0.6% | 12,100 |
| 2015/05/07 | 1,447 | 1,447 | 1,425 | 1,432 | -6 | -0.4% | 22,000 |
| 2015/05/01 | 1,417 | 1,450 | 1,412 | 1,438 | +21 | +1.5% | 50,700 |
| 2015/04/30 | 1,432 | 1,436 | 1,410 | 1,417 | -24 | -1.7% | 50,400 |
| 2015/04/28 | 1,451 | 1,453 | 1,431 | 1,441 | -7 | -0.5% | 32,100 |
| 2015/04/27 | 1,430 | 1,458 | 1,426 | 1,448 | +7 | +0.5% | 145,100 |
| 2015/04/24 | 1,431 | 1,457 | 1,431 | 1,441 | -8 | -0.6% | 238,100 |
| 2015/04/23 | 1,462 | 1,462 | 1,443 | 1,449 | -17 | -1.2% | 71,000 |
| 2015/04/22 | 1,483 | 1,483 | 1,462 | 1,466 | -17 | -1.1% | 75,900 |
| 2015/04/21 | 1,500 | 1,500 | 1,480 | 1,483 | -17 | -1.1% | 64,300 |
| 2015/04/20 | 1,513 | 1,516 | 1,500 | 1,500 | -13 | -0.9% | 46,100 |
| 2015/04/17 | 1,515 | 1,525 | 1,509 | 1,513 | -2 | -0.1% | 28,400 |
| 2015/04/16 | 1,521 | 1,529 | 1,501 | 1,515 | -6 | -0.4% | 38,200 |
| 2015/04/15 | 1,533 | 1,533 | 1,516 | 1,521 | -14 | -0.9% | 28,000 |
| 2015/04/14 | 1,545 | 1,549 | 1,523 | 1,535 | -28 | -1.8% | 51,600 |
| 2015/04/13 | 1,596 | 1,596 | 1,531 | 1,563 | -33 | -2.1% | 48,600 |
| 2015/04/10 | 1,592 | 1,600 | 1,592 | 1,596 | +13 | +0.8% | 30,300 |
| 2015/04/09 | 1,588 | 1,592 | 1,578 | 1,583 | -1 | -0.1% | 26,900 |
| 2015/04/08 | 1,574 | 1,589 | 1,574 | 1,584 | +14 | +0.9% | 32,000 |
| 2015/04/07 | 1,576 | 1,588 | 1,563 | 1,570 | -7 | -0.4% | 35,900 |
| 2015/04/06 | 1,557 | 1,582 | 1,557 | 1,577 | +20 | +1.3% | 37,300 |
| 2015/04/03 | 1,528 | 1,564 | 1,522 | 1,557 | +37 | +2.4% | 36,400 |
| 2015/04/02 | 1,512 | 1,523 | 1,510 | 1,520 | +14 | +0.9% | 32,600 |
| 2015/04/01 | 1,485 | 1,514 | 1,485 | 1,506 | +14 | +0.9% | 40,300 |
| 2015/03/31 | 1,500 | 1,515 | 1,486 | 1,492 | -5 | -0.3% | 32,800 |
| 2015/03/30 | 1,499 | 1,500 | 1,486 | 1,497 | +23 | +1.6% | 35,300 |
| 2015/03/27 | 1,472 | 1,497 | 1,469 | 1,474 | +13 | +0.9% | 37,200 |
| 2015/03/26 | 1,478 | 1,478 | 1,446 | 1,461 | -15 | -1% | 19,000 |
| 2015/03/25 | 1,468 | 1,480 | 1,464 | 1,476 | +16 | +1.1% | 22,700 |
| 2015/03/24 | 1,479 | 1,480 | 1,460 | 1,460 | ±0 | ±0% | 16,000 |
| 2015/03/23 | 1,448 | 1,470 | 1,446 | 1,460 | +22 | +1.5% | 21,900 |
| 2015/03/20 | 1,427 | 1,448 | 1,426 | 1,438 | +21 | +1.5% | 32,700 |
| 2015/03/19 | 1,427 | 1,427 | 1,411 | 1,417 | -8 | -0.6% | 9,100 |
2501～
2550
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
