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 |
---|---|---|---|---|---|---|---|
2013/08/27 | 1,398 | 1,399 | 1,375 | 1,382 | -20 | -1.4% | 26,000 |
2013/08/26 | 1,436 | 1,436 | 1,400 | 1,402 | -29 | -2% | 26,500 |
2013/08/23 | 1,440 | 1,440 | 1,429 | 1,431 | +3 | +0.2% | 12,500 |
2013/08/22 | 1,444 | 1,445 | 1,420 | 1,428 | -13 | -0.9% | 24,600 |
2013/08/21 | 1,433 | 1,444 | 1,426 | 1,441 | +13 | +0.9% | 25,000 |
2013/08/20 | 1,436 | 1,438 | 1,421 | 1,428 | -6 | -0.4% | 16,600 |
2013/08/19 | 1,424 | 1,436 | 1,411 | 1,434 | +38 | +2.7% | 20,700 |
2013/08/16 | 1,405 | 1,405 | 1,391 | 1,396 | -9 | -0.6% | 18,100 |
2013/08/15 | 1,399 | 1,410 | 1,390 | 1,405 | +6 | +0.4% | 22,800 |
2013/08/14 | 1,358 | 1,400 | 1,358 | 1,399 | +41 | +3% | 24,700 |
2013/08/13 | 1,359 | 1,363 | 1,348 | 1,358 | -9 | -0.7% | 10,400 |
2013/08/12 | 1,373 | 1,373 | 1,359 | 1,367 | -6 | -0.4% | 12,600 |
2013/08/09 | 1,385 | 1,388 | 1,354 | 1,373 | -25 | -1.8% | 19,200 |
2013/08/08 | 1,400 | 1,416 | 1,320 | 1,398 | -10 | -0.7% | 35,200 |
2013/08/07 | 1,428 | 1,428 | 1,406 | 1,408 | -15 | -1.1% | 23,300 |
2013/08/06 | 1,433 | 1,433 | 1,416 | 1,423 | +3 | +0.2% | 24,800 |
2013/08/05 | 1,386 | 1,422 | 1,386 | 1,420 | +42 | +3% | 21,100 |
2013/08/02 | 1,339 | 1,378 | 1,339 | 1,378 | +54 | +4.1% | 10,100 |
2013/08/01 | 1,320 | 1,330 | 1,315 | 1,324 | +3 | +0.2% | 12,100 |
2013/07/31 | 1,327 | 1,327 | 1,320 | 1,321 | -18 | -1.3% | 12,400 |
2013/07/30 | 1,330 | 1,339 | 1,324 | 1,339 | +1 | +0.1% | 13,100 |
2013/07/29 | 1,373 | 1,374 | 1,321 | 1,338 | -45 | -3.3% | 19,700 |
2013/07/26 | 1,402 | 1,402 | 1,382 | 1,383 | -19 | -1.4% | 14,600 |
2013/07/25 | 1,420 | 1,427 | 1,401 | 1,402 | -18 | -1.3% | 10,200 |
2013/07/24 | 1,429 | 1,430 | 1,419 | 1,420 | -7 | -0.5% | 8,100 |
2013/07/23 | 1,428 | 1,428 | 1,422 | 1,427 | -4 | -0.3% | 8,700 |
2013/07/22 | 1,446 | 1,446 | 1,428 | 1,431 | +7 | +0.5% | 11,300 |
2013/07/19 | 1,447 | 1,453 | 1,417 | 1,424 | -23 | -1.6% | 13,800 |
2013/07/18 | 1,456 | 1,457 | 1,442 | 1,447 | -12 | -0.8% | 20,700 |
2013/07/17 | 1,475 | 1,475 | 1,410 | 1,459 | -20 | -1.4% | 23,600 |
2013/07/16 | 1,471 | 1,499 | 1,470 | 1,479 | +19 | +1.3% | 30,500 |
2013/07/12 | 1,442 | 1,460 | 1,442 | 1,460 | +24 | +1.7% | 19,300 |
2013/07/11 | 1,426 | 1,440 | 1,423 | 1,436 | +6 | +0.4% | 10,700 |
2013/07/10 | 1,440 | 1,442 | 1,410 | 1,430 | -2 | -0.1% | 12,600 |
2013/07/09 | 1,440 | 1,441 | 1,431 | 1,432 | +12 | +0.8% | 11,500 |
2013/07/08 | 1,448 | 1,450 | 1,400 | 1,420 | -8 | -0.6% | 26,300 |
2013/07/05 | 1,444 | 1,444 | 1,425 | 1,428 | +9 | +0.6% | 15,600 |
2013/07/04 | 1,410 | 1,422 | 1,400 | 1,419 | +9 | +0.6% | 25,500 |
2013/07/03 | 1,423 | 1,430 | 1,401 | 1,410 | -6 | -0.4% | 34,500 |
2013/07/02 | 1,370 | 1,429 | 1,350 | 1,416 | +80 | +6% | 43,000 |
2013/07/01 | 1,347 | 1,362 | 1,332 | 1,336 | +19 | +1.4% | 20,900 |
2013/06/28 | 1,290 | 1,325 | 1,283 | 1,317 | +47 | +3.7% | 52,500 |
2013/06/27 | 1,245 | 1,285 | 1,235 | 1,270 | ±0 | ±0% | 20,700 |
2013/06/26 | 1,275 | 1,307 | 1,245 | 1,270 | -4 | -0.3% | 17,800 |
2013/06/25 | 1,277 | 1,290 | 1,257 | 1,274 | -9 | -0.7% | 12,100 |
2013/06/24 | 1,305 | 1,319 | 1,280 | 1,283 | -15 | -1.2% | 10,000 |
2013/06/21 | 1,314 | 1,314 | 1,271 | 1,298 | -23 | -1.7% | 15,900 |
2013/06/20 | 1,319 | 1,339 | 1,313 | 1,321 | -18 | -1.3% | 18,300 |
2013/06/19 | 1,360 | 1,365 | 1,310 | 1,339 | +34 | +2.6% | 31,200 |
2013/06/18 | 1,330 | 1,345 | 1,295 | 1,305 | +15 | +1.2% | 15,300 |
2901~
2950
件表示中 / 5337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 | 100,700円 | +33.4% | +52.9% | 4.27% | 8.76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 | 221,200円 | +9.2% | +6.1% | 3.62% | 4.84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 | 97,400円 | +13.3% | +10.3% | 3.08% | 15.86倍 | 4.07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 |
ADワークスG | 33,500円 | +10.2% | +9.9% | 3.58% | 9.10倍 | 0.87倍 |
|
中古マンション、ビルを1棟仕入れ、付加価値を高めて富裕層等に販売。20年4月持株会社化 |
アーバネット | 47,700円 | +14.4% | +1.0% | 4.40% | 9.43倍 | 1.10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