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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 1,313 | 1,313 | 1,280 | 1,301 | -15 | -1.1% | 8,900 |
| 2006/07/04 | 1,324 | 1,324 | 1,300 | 1,316 | +50 | +3.9% | 44,300 |
| 2006/07/03 | 1,271 | 1,271 | 1,260 | 1,266 | -10 | -0.8% | 11,300 |
| 2006/06/30 | 1,248 | 1,279 | 1,248 | 1,276 | +42 | +3.4% | 11,300 |
| 2006/06/29 | 1,224 | 1,234 | 1,215 | 1,234 | +21 | +1.7% | 15,400 |
| 2006/06/28 | 1,219 | 1,219 | 1,205 | 1,213 | -6 | -0.5% | 7,400 |
| 2006/06/27 | 1,207 | 1,220 | 1,206 | 1,219 | +13 | +1.1% | 19,300 |
| 2006/06/26 | 1,212 | 1,223 | 1,205 | 1,206 | -9 | -0.7% | 12,000 |
| 2006/06/23 | 1,227 | 1,227 | 1,207 | 1,215 | -10 | -0.8% | 8,000 |
| 2006/06/22 | 1,233 | 1,233 | 1,205 | 1,225 | ±0 | ±0% | 9,600 |
| 2006/06/21 | 1,229 | 1,229 | 1,200 | 1,225 | -5 | -0.4% | 9,500 |
| 2006/06/20 | 1,240 | 1,240 | 1,216 | 1,230 | +10 | +0.8% | 18,500 |
| 2006/06/19 | 1,231 | 1,240 | 1,220 | 1,220 | -5 | -0.4% | 21,600 |
| 2006/06/16 | 1,199 | 1,225 | 1,195 | 1,225 | +40 | +3.4% | 14,500 |
| 2006/06/15 | 1,183 | 1,185 | 1,175 | 1,185 | +2 | +0.2% | 20,400 |
| 2006/06/14 | 1,161 | 1,183 | 1,158 | 1,183 | +9 | +0.8% | 5,200 |
| 2006/06/13 | 1,170 | 1,185 | 1,166 | 1,174 | -1 | -0.1% | 7,700 |
| 2006/06/12 | 1,156 | 1,196 | 1,156 | 1,175 | ±0 | ±0% | 7,400 |
| 2006/06/09 | 1,160 | 1,192 | 1,160 | 1,175 | +1 | +0.1% | 28,200 |
| 2006/06/08 | 1,171 | 1,198 | 1,160 | 1,174 | -20 | -1.7% | 20,000 |
| 2006/06/07 | 1,200 | 1,200 | 1,190 | 1,194 | -8 | -0.7% | 9,100 |
| 2006/06/06 | 1,200 | 1,218 | 1,199 | 1,202 | -18 | -1.5% | 10,000 |
| 2006/06/05 | 1,205 | 1,229 | 1,200 | 1,220 | +15 | +1.2% | 22,100 |
| 2006/06/02 | 1,200 | 1,205 | 1,150 | 1,205 | +8 | +0.7% | 23,600 |
| 2006/06/01 | 1,202 | 1,205 | 1,190 | 1,197 | -3 | -0.3% | 26,100 |
| 2006/05/31 | 1,190 | 1,208 | 1,161 | 1,200 | -30 | -2.4% | 30,100 |
| 2006/05/30 | 1,266 | 1,266 | 1,220 | 1,230 | -40 | -3.1% | 18,600 |
| 2006/05/29 | 1,277 | 1,280 | 1,270 | 1,270 | -3 | -0.2% | 20,500 |
| 2006/05/26 | 1,257 | 1,280 | 1,257 | 1,273 | +18 | +1.4% | 10,100 |
| 2006/05/25 | 1,241 | 1,260 | 1,241 | 1,255 | +22 | +1.8% | 6,400 |
| 2006/05/24 | 1,260 | 1,266 | 1,220 | 1,233 | -30 | -2.4% | 31,200 |
| 2006/05/23 | 1,286 | 1,286 | 1,260 | 1,263 | -38 | -2.9% | 17,500 |
| 2006/05/22 | 1,300 | 1,306 | 1,297 | 1,301 | -1 | -0.1% | 13,300 |
| 2006/05/19 | 1,300 | 1,330 | 1,299 | 1,302 | +12 | +0.9% | 66,100 |
| 2006/05/18 | 1,290 | 1,310 | 1,279 | 1,290 | -10 | -0.8% | 42,900 |
| 2006/05/17 | 1,260 | 1,333 | 1,256 | 1,300 | ±0 | ±0% | 45,300 |
| 2006/05/16 | 1,334 | 1,340 | 1,295 | 1,300 | -34 | -2.5% | 34,100 |
| 2006/05/15 | 1,346 | 1,347 | 1,330 | 1,334 | -32 | -2.3% | 20,200 |
| 2006/05/12 | 1,360 | 1,378 | 1,345 | 1,366 | ±0 | ±0% | 14,000 |
| 2006/05/11 | 1,369 | 1,388 | 1,352 | 1,366 | -4 | -0.3% | 11,200 |
| 2006/05/10 | 1,380 | 1,394 | 1,370 | 1,370 | -18 | -1.3% | 15,400 |
| 2006/05/09 | 1,386 | 1,393 | 1,375 | 1,388 | +8 | +0.6% | 13,800 |
| 2006/05/08 | 1,351 | 1,395 | 1,351 | 1,380 | +30 | +2.2% | 43,900 |
| 2006/05/02 | 1,340 | 1,370 | 1,340 | 1,350 | +5 | +0.4% | 28,600 |
| 2006/05/01 | 1,321 | 1,345 | 1,316 | 1,345 | +15 | +1.1% | 44,100 |
| 2006/04/28 | 1,363 | 1,363 | 1,316 | 1,330 | -25 | -1.8% | 20,300 |
| 2006/04/27 | 1,335 | 1,368 | 1,335 | 1,355 | -18 | -1.3% | 22,200 |
| 2006/04/26 | 1,390 | 1,392 | 1,330 | 1,373 | -17 | -1.2% | 43,500 |
| 2006/04/25 | 1,373 | 1,405 | 1,370 | 1,390 | -6 | -0.4% | 24,500 |
| 2006/04/24 | 1,430 | 1,442 | 1,371 | 1,396 | -44 | -3.1% | 83,000 |
4651～
4700
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
