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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/17 | 1,268 | 1,310 | 1,260 | 1,290 | +22 | +1.7% | 10,500 |
| 2013/06/14 | 1,270 | 1,290 | 1,265 | 1,268 | +11 | +0.9% | 67,500 |
| 2013/06/13 | 1,261 | 1,264 | 1,250 | 1,257 | -20 | -1.6% | 23,300 |
| 2013/06/12 | 1,261 | 1,300 | 1,250 | 1,277 | -34 | -2.6% | 26,200 |
| 2013/06/11 | 1,280 | 1,311 | 1,273 | 1,311 | +59 | +4.7% | 46,300 |
| 2013/06/10 | 1,284 | 1,298 | 1,245 | 1,252 | +16 | +1.3% | 38,500 |
| 2013/06/07 | 1,231 | 1,265 | 1,168 | 1,236 | -38 | -3% | 63,000 |
| 2013/06/06 | 1,272 | 1,289 | 1,250 | 1,274 | -28 | -2.2% | 33,800 |
| 2013/06/05 | 1,271 | 1,327 | 1,271 | 1,302 | +30 | +2.4% | 44,700 |
| 2013/06/04 | 1,288 | 1,288 | 1,220 | 1,272 | -25 | -1.9% | 63,700 |
| 2013/06/03 | 1,280 | 1,299 | 1,272 | 1,297 | +14 | +1.1% | 23,500 |
| 2013/05/31 | 1,315 | 1,345 | 1,281 | 1,283 | -24 | -1.8% | 41,200 |
| 2013/05/30 | 1,320 | 1,322 | 1,295 | 1,307 | -37 | -2.8% | 32,500 |
| 2013/05/29 | 1,341 | 1,370 | 1,318 | 1,344 | +33 | +2.5% | 43,700 |
| 2013/05/28 | 1,330 | 1,351 | 1,282 | 1,311 | -40 | -3% | 72,900 |
| 2013/05/27 | 1,275 | 1,368 | 1,270 | 1,351 | +27 | +2% | 41,200 |
| 2013/05/24 | 1,375 | 1,450 | 1,200 | 1,324 | -46 | -3.4% | 127,300 |
| 2013/05/23 | 1,550 | 1,551 | 1,370 | 1,370 | -180 | -11.6% | 54,800 |
| 2013/05/22 | 1,559 | 1,570 | 1,515 | 1,550 | -2 | -0.1% | 23,600 |
| 2013/05/21 | 1,600 | 1,600 | 1,539 | 1,552 | -48 | -3% | 26,900 |
| 2013/05/20 | 1,643 | 1,643 | 1,575 | 1,600 | +2 | +0.1% | 25,500 |
2951～
3000
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
