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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,230 | 1,239 | 1,175 | 1,176 | -66 | -5.3% | 33,500 |
| 2014/10/16 | 1,301 | 1,303 | 1,240 | 1,242 | -62 | -4.8% | 29,700 |
| 2014/10/15 | 1,314 | 1,320 | 1,303 | 1,304 | -10 | -0.8% | 11,400 |
| 2014/10/14 | 1,320 | 1,322 | 1,311 | 1,314 | -17 | -1.3% | 14,100 |
| 2014/10/10 | 1,326 | 1,334 | 1,322 | 1,331 | -14 | -1% | 14,100 |
| 2014/10/09 | 1,353 | 1,362 | 1,343 | 1,345 | -19 | -1.4% | 8,500 |
| 2014/10/08 | 1,369 | 1,369 | 1,350 | 1,364 | -20 | -1.4% | 13,800 |
| 2014/10/07 | 1,373 | 1,385 | 1,373 | 1,384 | +1 | +0.1% | 11,800 |
| 2014/10/06 | 1,391 | 1,391 | 1,379 | 1,383 | +22 | +1.6% | 7,700 |
| 2014/10/03 | 1,350 | 1,370 | 1,350 | 1,361 | +14 | +1% | 7,700 |
| 2014/10/02 | 1,369 | 1,369 | 1,346 | 1,347 | -29 | -2.1% | 19,000 |
| 2014/10/01 | 1,398 | 1,398 | 1,375 | 1,376 | -21 | -1.5% | 13,400 |
| 2014/09/30 | 1,403 | 1,405 | 1,395 | 1,397 | -4 | -0.3% | 14,100 |
| 2014/09/29 | 1,388 | 1,401 | 1,373 | 1,401 | +28 | +2% | 19,800 |
| 2014/09/26 | 1,359 | 1,380 | 1,357 | 1,373 | +17 | +1.3% | 15,400 |
| 2014/09/25 | 1,342 | 1,356 | 1,342 | 1,356 | +14 | +1% | 9,900 |
| 2014/09/24 | 1,360 | 1,360 | 1,342 | 1,342 | -14 | -1% | 17,900 |
| 2014/09/22 | 1,332 | 1,359 | 1,332 | 1,356 | +24 | +1.8% | 10,600 |
| 2014/09/19 | 1,330 | 1,339 | 1,327 | 1,332 | +2 | +0.2% | 8,300 |
| 2014/09/18 | 1,320 | 1,330 | 1,317 | 1,330 | +9 | +0.7% | 10,900 |
| 2014/09/17 | 1,341 | 1,341 | 1,317 | 1,321 | +1 | +0.1% | 4,400 |
| 2014/09/16 | 1,330 | 1,330 | 1,320 | 1,320 | -13 | -1% | 11,100 |
| 2014/09/12 | 1,323 | 1,345 | 1,322 | 1,333 | -5 | -0.4% | 14,300 |
| 2014/09/11 | 1,351 | 1,351 | 1,338 | 1,338 | -5 | -0.4% | 3,700 |
| 2014/09/10 | 1,340 | 1,347 | 1,331 | 1,343 | -2 | -0.1% | 4,600 |
| 2014/09/09 | 1,350 | 1,350 | 1,335 | 1,345 | +4 | +0.3% | 2,500 |
| 2014/09/08 | 1,321 | 1,347 | 1,321 | 1,341 | +14 | +1.1% | 5,700 |
| 2014/09/05 | 1,305 | 1,327 | 1,305 | 1,327 | -8 | -0.6% | 16,000 |
| 2014/09/04 | 1,347 | 1,350 | 1,331 | 1,335 | -15 | -1.1% | 4,400 |
| 2014/09/03 | 1,346 | 1,350 | 1,346 | 1,350 | +2 | +0.1% | 5,500 |
| 2014/09/02 | 1,349 | 1,350 | 1,346 | 1,348 | -1 | -0.1% | 5,500 |
| 2014/09/01 | 1,350 | 1,356 | 1,346 | 1,349 | +3 | +0.2% | 6,000 |
| 2014/08/29 | 1,354 | 1,358 | 1,346 | 1,346 | -14 | -1% | 3,700 |
| 2014/08/28 | 1,358 | 1,360 | 1,352 | 1,360 | +2 | +0.1% | 5,700 |
| 2014/08/27 | 1,343 | 1,360 | 1,343 | 1,358 | +8 | +0.6% | 4,500 |
| 2014/08/26 | 1,355 | 1,361 | 1,350 | 1,350 | -6 | -0.4% | 3,800 |
| 2014/08/25 | 1,360 | 1,365 | 1,356 | 1,356 | ±0 | ±0% | 6,100 |
| 2014/08/22 | 1,363 | 1,363 | 1,352 | 1,356 | -5 | -0.4% | 3,400 |
| 2014/08/21 | 1,354 | 1,361 | 1,349 | 1,361 | +9 | +0.7% | 4,800 |
| 2014/08/20 | 1,360 | 1,360 | 1,345 | 1,352 | +5 | +0.4% | 3,500 |
| 2014/08/19 | 1,350 | 1,354 | 1,344 | 1,347 | -9 | -0.7% | 3,100 |
| 2014/08/18 | 1,362 | 1,362 | 1,340 | 1,356 | +10 | +0.7% | 3,100 |
| 2014/08/15 | 1,342 | 1,349 | 1,340 | 1,346 | ±0 | ±0% | 4,900 |
| 2014/08/14 | 1,350 | 1,350 | 1,332 | 1,346 | +1 | +0.1% | 4,600 |
| 2014/08/13 | 1,349 | 1,350 | 1,344 | 1,345 | -4 | -0.3% | 2,100 |
| 2014/08/12 | 1,345 | 1,350 | 1,340 | 1,349 | +4 | +0.3% | 8,600 |
| 2014/08/11 | 1,320 | 1,345 | 1,320 | 1,345 | +28 | +2.1% | 5,600 |
| 2014/08/08 | 1,328 | 1,330 | 1,310 | 1,317 | -11 | -0.8% | 12,000 |
| 2014/08/07 | 1,332 | 1,332 | 1,321 | 1,328 | +4 | +0.3% | 5,600 |
| 2014/08/06 | 1,327 | 1,331 | 1,324 | 1,324 | -8 | -0.6% | 7,400 |
2651～
2700
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
