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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,330 | 1,347 | 1,329 | 1,332 | -1 | -0.1% | 3,600 |
| 2014/08/04 | 1,336 | 1,337 | 1,331 | 1,333 | -13 | -1% | 5,600 |
| 2014/08/01 | 1,352 | 1,355 | 1,345 | 1,346 | -12 | -0.9% | 6,300 |
| 2014/07/31 | 1,355 | 1,358 | 1,351 | 1,358 | +3 | +0.2% | 3,900 |
| 2014/07/30 | 1,355 | 1,356 | 1,349 | 1,355 | +2 | +0.1% | 4,100 |
| 2014/07/29 | 1,345 | 1,355 | 1,344 | 1,353 | +10 | +0.7% | 4,300 |
| 2014/07/28 | 1,350 | 1,353 | 1,342 | 1,343 | +3 | +0.2% | 8,700 |
| 2014/07/25 | 1,332 | 1,340 | 1,327 | 1,340 | +8 | +0.6% | 4,000 |
| 2014/07/24 | 1,347 | 1,347 | 1,328 | 1,332 | -3 | -0.2% | 6,900 |
| 2014/07/23 | 1,345 | 1,348 | 1,335 | 1,335 | -4 | -0.3% | 4,700 |
| 2014/07/22 | 1,331 | 1,343 | 1,331 | 1,339 | +8 | +0.6% | 5,600 |
| 2014/07/18 | 1,345 | 1,345 | 1,318 | 1,331 | -9 | -0.7% | 6,100 |
| 2014/07/17 | 1,334 | 1,347 | 1,330 | 1,340 | +6 | +0.4% | 9,800 |
| 2014/07/16 | 1,338 | 1,345 | 1,330 | 1,334 | -1 | -0.1% | 7,300 |
| 2014/07/15 | 1,337 | 1,338 | 1,324 | 1,335 | +20 | +1.5% | 8,500 |
| 2014/07/14 | 1,311 | 1,321 | 1,311 | 1,315 | +4 | +0.3% | 3,200 |
| 2014/07/11 | 1,317 | 1,317 | 1,310 | 1,311 | -8 | -0.6% | 11,200 |
| 2014/07/10 | 1,344 | 1,344 | 1,319 | 1,319 | -2 | -0.2% | 6,000 |
| 2014/07/09 | 1,326 | 1,331 | 1,317 | 1,321 | -5 | -0.4% | 7,100 |
| 2014/07/08 | 1,323 | 1,338 | 1,320 | 1,326 | +1 | +0.1% | 7,300 |
| 2014/07/07 | 1,322 | 1,326 | 1,320 | 1,325 | +3 | +0.2% | 3,700 |
| 2014/07/04 | 1,329 | 1,336 | 1,320 | 1,322 | -10 | -0.8% | 10,500 |
| 2014/07/03 | 1,340 | 1,340 | 1,330 | 1,332 | -2 | -0.1% | 7,300 |
| 2014/07/02 | 1,351 | 1,356 | 1,334 | 1,334 | -14 | -1% | 12,400 |
| 2014/07/01 | 1,359 | 1,359 | 1,348 | 1,348 | +3 | +0.2% | 13,700 |
| 2014/06/30 | 1,338 | 1,352 | 1,326 | 1,345 | +22 | +1.7% | 13,700 |
| 2014/06/27 | 1,335 | 1,336 | 1,305 | 1,323 | -18 | -1.3% | 26,400 |
| 2014/06/26 | 1,345 | 1,354 | 1,340 | 1,341 | +3 | +0.2% | 14,800 |
| 2014/06/25 | 1,329 | 1,349 | 1,326 | 1,338 | +9 | +0.7% | 16,400 |
| 2014/06/24 | 1,321 | 1,330 | 1,316 | 1,329 | +6 | +0.5% | 13,600 |
| 2014/06/23 | 1,320 | 1,326 | 1,320 | 1,323 | -2 | -0.2% | 9,200 |
| 2014/06/20 | 1,330 | 1,330 | 1,320 | 1,325 | -5 | -0.4% | 13,300 |
| 2014/06/19 | 1,320 | 1,330 | 1,318 | 1,330 | +9 | +0.7% | 10,900 |
| 2014/06/18 | 1,329 | 1,329 | 1,321 | 1,321 | -1 | -0.1% | 6,200 |
| 2014/06/17 | 1,320 | 1,325 | 1,320 | 1,322 | +2 | +0.2% | 18,100 |
| 2014/06/16 | 1,313 | 1,323 | 1,306 | 1,320 | +7 | +0.5% | 22,400 |
| 2014/06/13 | 1,310 | 1,319 | 1,298 | 1,313 | +1 | +0.1% | 36,300 |
| 2014/06/12 | 1,311 | 1,318 | 1,311 | 1,312 | -8 | -0.6% | 4,000 |
| 2014/06/11 | 1,319 | 1,323 | 1,315 | 1,320 | +1 | +0.1% | 6,000 |
| 2014/06/10 | 1,316 | 1,324 | 1,315 | 1,319 | ±0 | ±0% | 5,400 |
| 2014/06/09 | 1,322 | 1,322 | 1,312 | 1,319 | -3 | -0.2% | 17,700 |
| 2014/06/06 | 1,320 | 1,334 | 1,320 | 1,322 | +2 | +0.2% | 9,000 |
| 2014/06/05 | 1,324 | 1,329 | 1,320 | 1,320 | -10 | -0.8% | 8,900 |
| 2014/06/04 | 1,315 | 1,345 | 1,315 | 1,330 | +9 | +0.7% | 8,900 |
| 2014/06/03 | 1,335 | 1,335 | 1,318 | 1,321 | +7 | +0.5% | 10,100 |
| 2014/06/02 | 1,313 | 1,320 | 1,313 | 1,314 | -7 | -0.5% | 13,000 |
| 2014/05/30 | 1,345 | 1,345 | 1,320 | 1,321 | -24 | -1.8% | 15,300 |
| 2014/05/29 | 1,349 | 1,360 | 1,343 | 1,345 | -25 | -1.8% | 18,500 |
| 2014/05/28 | 1,308 | 1,386 | 1,308 | 1,370 | -86 | -5.9% | 47,200 |
| 2014/05/27 | 1,455 | 1,458 | 1,450 | 1,456 | +14 | +1% | 3,700 |
2701～
2750
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
