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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 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 |
| 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 |
4651～
4700
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
