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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,152 | 1,160 | 1,144 | 1,151 | -11 | -0.9% | 7,100 |
| 2006/09/13 | 1,160 | 1,199 | 1,160 | 1,162 | -28 | -2.4% | 17,500 |
| 2006/09/12 | 1,170 | 1,190 | 1,160 | 1,190 | ±0 | ±0% | 10,700 |
| 2006/09/11 | 1,190 | 1,200 | 1,180 | 1,190 | -20 | -1.7% | 12,100 |
| 2006/09/08 | 1,223 | 1,232 | 1,210 | 1,210 | -22 | -1.8% | 6,200 |
| 2006/09/07 | 1,232 | 1,235 | 1,222 | 1,232 | -18 | -1.4% | 16,600 |
| 2006/09/06 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 7,400 |
| 2006/09/05 | 1,295 | 1,295 | 1,261 | 1,270 | -10 | -0.8% | 18,600 |
| 2006/09/04 | 1,298 | 1,299 | 1,280 | 1,280 | +2 | +0.2% | 23,500 |
| 2006/09/01 | 1,278 | 1,290 | 1,265 | 1,278 | +28 | +2.2% | 25,700 |
| 2006/08/31 | 1,246 | 1,265 | 1,235 | 1,250 | +20 | +1.6% | 15,500 |
| 2006/08/30 | 1,245 | 1,270 | 1,230 | 1,230 | -7 | -0.6% | 20,000 |
| 2006/08/29 | 1,244 | 1,245 | 1,231 | 1,237 | -8 | -0.6% | 13,800 |
| 2006/08/28 | 1,249 | 1,254 | 1,240 | 1,245 | -44 | -3.4% | 12,600 |
| 2006/08/25 | 1,255 | 1,298 | 1,240 | 1,289 | -6 | -0.5% | 25,300 |
| 2006/08/24 | 1,238 | 1,297 | 1,237 | 1,295 | +58 | +4.7% | 72,300 |
| 2006/08/23 | 1,187 | 1,237 | 1,187 | 1,237 | +50 | +4.2% | 52,000 |
| 2006/08/22 | 1,205 | 1,205 | 1,175 | 1,187 | -18 | -1.5% | 13,400 |
| 2006/08/21 | 1,187 | 1,209 | 1,187 | 1,205 | +27 | +2.3% | 56,700 |
| 2006/08/18 | 1,177 | 1,178 | 1,130 | 1,178 | ±0 | ±0% | 19,600 |
| 2006/08/17 | 1,159 | 1,178 | 1,158 | 1,178 | +19 | +1.6% | 22,000 |
| 2006/08/16 | 1,130 | 1,159 | 1,120 | 1,159 | +17 | +1.5% | 16,700 |
| 2006/08/15 | 1,125 | 1,142 | 1,110 | 1,142 | +37 | +3.3% | 17,400 |
| 2006/08/14 | 1,103 | 1,111 | 1,101 | 1,105 | -1 | -0.1% | 11,800 |
| 2006/08/11 | 1,101 | 1,110 | 1,101 | 1,106 | +5 | +0.5% | 3,200 |
| 2006/08/10 | 1,100 | 1,101 | 1,096 | 1,101 | -9 | -0.8% | 9,900 |
| 2006/08/09 | 1,100 | 1,110 | 1,100 | 1,110 | -5 | -0.4% | 15,000 |
| 2006/08/08 | 1,105 | 1,130 | 1,099 | 1,115 | -30 | -2.6% | 17,900 |
| 2006/08/07 | 1,143 | 1,168 | 1,143 | 1,145 | +21 | +1.9% | 38,900 |
| 2006/08/04 | 1,130 | 1,140 | 1,123 | 1,124 | +4 | +0.4% | 14,800 |
| 2006/08/03 | 1,130 | 1,142 | 1,110 | 1,120 | +11 | +1% | 32,000 |
| 2006/08/02 | 1,100 | 1,114 | 1,099 | 1,109 | +66 | +6.3% | 34,200 |
| 2006/08/01 | 1,040 | 1,050 | 1,040 | 1,043 | ±0 | ±0% | 5,600 |
| 2006/07/31 | 1,030 | 1,047 | 1,016 | 1,043 | +28 | +2.8% | 23,200 |
| 2006/07/28 | 1,015 | 1,036 | 999 | 1,015 | +15 | +1.5% | 34,600 |
| 2006/07/27 | 1,002 | 1,010 | 995 | 1,000 | ±0 | ±0% | 27,200 |
| 2006/07/26 | 1,020 | 1,020 | 995 | 1,000 | -21 | -2.1% | 24,900 |
| 2006/07/25 | 1,030 | 1,040 | 1,000 | 1,021 | +11 | +1.1% | 23,400 |
| 2006/07/24 | 1,058 | 1,059 | 988 | 1,010 | -28 | -2.7% | 110,800 |
| 2006/07/21 | 1,060 | 1,060 | 1,025 | 1,038 | -25 | -2.4% | 70,200 |
| 2006/07/20 | 1,071 | 1,071 | 1,042 | 1,063 | +38 | +3.7% | 51,800 |
| 2006/07/19 | 1,060 | 1,080 | 1,025 | 1,025 | -70 | -6.4% | 40,900 |
| 2006/07/18 | 1,120 | 1,120 | 1,074 | 1,095 | -30 | -2.7% | 79,300 |
| 2006/07/14 | 1,144 | 1,159 | 1,116 | 1,125 | -20 | -1.7% | 25,200 |
| 2006/07/13 | 1,135 | 1,150 | 1,120 | 1,145 | -5 | -0.4% | 26,000 |
| 2006/07/12 | 1,153 | 1,170 | 1,144 | 1,150 | -7 | -0.6% | 37,000 |
| 2006/07/11 | 1,175 | 1,185 | 1,154 | 1,157 | -30 | -2.5% | 63,900 |
| 2006/07/10 | 1,220 | 1,239 | 1,168 | 1,187 | -33 | -2.7% | 120,500 |
| 2006/07/07 | 1,270 | 1,270 | 1,220 | 1,220 | -53 | -4.2% | 64,800 |
| 2006/07/06 | 1,280 | 1,281 | 1,272 | 1,273 | -28 | -2.2% | 8,300 |
4601～
4650
件表示中 / 5333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 | 101,200円 | +33.4% | +52.9% | 4.25% | 8.80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 | 218,300円 | +9.2% | +6.1% | 3.66% | 4.78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 | 98,200円 | +13.3% | +10.3% | 3.05% | 15.99倍 | 4.11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 |
| グランディ | 53,700円 | +5.6% | +30.7% | 5.96% | 22.02倍 | 0.62倍 |
|
栃木県など北関東が地盤。土地開発からの戸建て販売が主力。２２年東京進出で関東全都県カバー |
| アーバネット | 47,000円 | +14.4% | +1.0% | 4.47% | 9.29倍 | 1.08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
