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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 1,199 | 1,199 | 1,186 | 1,192 | +4 | +0.3% | 20,900 |
| 2007/01/17 | 1,191 | 1,199 | 1,178 | 1,188 | -2 | -0.2% | 27,900 |
| 2007/01/16 | 1,230 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 43,200 |
| 2007/01/15 | 1,243 | 1,243 | 1,195 | 1,230 | -13 | -1% | 13,100 |
| 2007/01/12 | 1,226 | 1,250 | 1,226 | 1,243 | +6 | +0.5% | 29,700 |
| 2007/01/11 | 1,235 | 1,247 | 1,232 | 1,237 | -18 | -1.4% | 13,800 |
| 2007/01/10 | 1,258 | 1,258 | 1,245 | 1,255 | +24 | +1.9% | 10,900 |
| 2007/01/09 | 1,222 | 1,260 | 1,222 | 1,231 | -31 | -2.5% | 13,500 |
| 2007/01/05 | 1,260 | 1,268 | 1,245 | 1,262 | +2 | +0.2% | 36,400 |
| 2007/01/04 | 1,260 | 1,260 | 1,255 | 1,260 | ±0 | ±0% | 11,400 |
| 2006/12/29 | 1,224 | 1,260 | 1,205 | 1,260 | +60 | +5% | 26,100 |
| 2006/12/28 | 1,170 | 1,220 | 1,170 | 1,200 | +15 | +1.3% | 69,400 |
| 2006/12/27 | 1,190 | 1,195 | 1,180 | 1,185 | -23 | -1.9% | 11,200 |
| 2006/12/26 | 1,200 | 1,208 | 1,170 | 1,208 | +9 | +0.8% | 4,200 |
| 2006/12/25 | 1,191 | 1,210 | 1,167 | 1,199 | -11 | -0.9% | 16,500 |
| 2006/12/22 | 1,215 | 1,216 | 1,202 | 1,210 | +9 | +0.7% | 40,800 |
| 2006/12/21 | 1,215 | 1,215 | 1,200 | 1,201 | -14 | -1.2% | 22,600 |
| 2006/12/20 | 1,215 | 1,220 | 1,210 | 1,215 | ±0 | ±0% | 20,500 |
| 2006/12/19 | 1,231 | 1,231 | 1,210 | 1,215 | -15 | -1.2% | 66,700 |
| 2006/12/18 | 1,260 | 1,260 | 1,220 | 1,230 | +18 | +1.5% | 51,000 |
| 2006/12/15 | 1,202 | 1,260 | 1,202 | 1,212 | ±0 | ±0% | 16,300 |
| 2006/12/14 | 1,206 | 1,245 | 1,190 | 1,212 | -13 | -1.1% | 10,700 |
| 2006/12/13 | 1,226 | 1,230 | 1,225 | 1,225 | -18 | -1.4% | 3,900 |
| 2006/12/12 | 1,224 | 1,243 | 1,224 | 1,243 | +21 | +1.7% | 1,600 |
| 2006/12/11 | 1,245 | 1,245 | 1,212 | 1,222 | -25 | -2% | 800 |
| 2006/12/08 | 1,206 | 1,250 | 1,206 | 1,247 | +2 | +0.2% | 2,200 |
| 2006/12/07 | 1,220 | 1,260 | 1,216 | 1,245 | -15 | -1.2% | 4,700 |
| 2006/12/06 | 1,251 | 1,260 | 1,248 | 1,260 | -27 | -2.1% | 12,600 |
| 2006/12/05 | 1,250 | 1,289 | 1,245 | 1,287 | +37 | +3% | 35,900 |
| 2006/12/04 | 1,199 | 1,250 | 1,199 | 1,250 | +80 | +6.8% | 29,200 |
| 2006/12/01 | 1,172 | 1,177 | 1,169 | 1,170 | -4 | -0.3% | 60,100 |
| 2006/11/30 | 1,173 | 1,179 | 1,172 | 1,174 | +36 | +3.2% | 12,800 |
| 2006/11/29 | 1,145 | 1,145 | 1,122 | 1,138 | +23 | +2.1% | 88,300 |
| 2006/11/28 | 1,118 | 1,118 | 1,110 | 1,115 | -4 | -0.4% | 71,800 |
| 2006/11/27 | 1,120 | 1,120 | 1,117 | 1,119 | -1 | -0.1% | 53,500 |
| 2006/11/24 | 1,128 | 1,129 | 1,105 | 1,120 | +15 | +1.4% | 4,600 |
| 2006/11/22 | 1,120 | 1,150 | 1,090 | 1,105 | -34 | -3% | 16,000 |
| 2006/11/21 | 1,135 | 1,160 | 1,106 | 1,139 | +4 | +0.4% | 7,600 |
| 2006/11/20 | 1,165 | 1,165 | 1,101 | 1,135 | -45 | -3.8% | 9,600 |
| 2006/11/17 | 1,199 | 1,199 | 1,180 | 1,180 | -20 | -1.7% | 2,100 |
| 2006/11/16 | 1,200 | 1,210 | 1,190 | 1,200 | +30 | +2.6% | 7,200 |
| 2006/11/15 | 1,201 | 1,210 | 1,160 | 1,170 | -49 | -4% | 15,600 |
| 2006/11/14 | 1,200 | 1,219 | 1,200 | 1,219 | -21 | -1.7% | 2,000 |
| 2006/11/13 | 1,248 | 1,255 | 1,202 | 1,240 | ±0 | ±0% | 10,400 |
| 2006/11/10 | 1,230 | 1,300 | 1,230 | 1,240 | -18 | -1.4% | 13,300 |
| 2006/11/09 | 1,280 | 1,285 | 1,250 | 1,258 | -27 | -2.1% | 12,500 |
| 2006/11/08 | 1,251 | 1,290 | 1,251 | 1,285 | -5 | -0.4% | 4,100 |
| 2006/11/07 | 1,293 | 1,293 | 1,280 | 1,290 | -3 | -0.2% | 7,600 |
| 2006/11/06 | 1,281 | 1,293 | 1,280 | 1,293 | +3 | +0.2% | 11,000 |
| 2006/11/02 | 1,299 | 1,299 | 1,265 | 1,290 | -5 | -0.4% | 12,200 |
4551～
4600
件表示中 / 5365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 | 110,900円 | +33.4% | +52.9% | 3.88% | 9.64倍 | 0.38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 |
| ウェルス | 104,300円 | +58.4% | +234.0% | 2.01% | 8.00倍 | 1.03倍 |
|
不動産ファンドによる高級ホテルへの投資や運営を展開。事業用不動産の開発・再生に強み |
| シーラＨＤ | 45,100円 | - | - | 2.66% | 21.62倍 | 1.70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 | 232,900円 | +9.2% | +6.1% | 3.43% | 5.16倍 | 0.60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 | 102,400円 | +13.3% | +10.3% | 2.93% | 16.67倍 | 4.28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
