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 |
|---|---|---|---|---|---|---|---|
| 2006/03/23 | 1,298 | 1,330 | 1,298 | 1,327 | +31 | +2.4% | 32,600 |
| 2006/03/22 | 1,290 | 1,312 | 1,282 | 1,296 | -10 | -0.8% | 16,300 |
| 2006/03/20 | 1,296 | 1,308 | 1,288 | 1,306 | -4 | -0.3% | 32,600 |
| 2006/03/17 | 1,311 | 1,325 | 1,300 | 1,310 | -20 | -1.5% | 26,100 |
| 2006/03/16 | 1,369 | 1,369 | 1,316 | 1,330 | -40 | -2.9% | 60,600 |
| 2006/03/15 | 1,307 | 1,370 | 1,295 | 1,370 | +66 | +5.1% | 96,000 |
| 2006/03/14 | 1,308 | 1,308 | 1,295 | 1,304 | -5 | -0.4% | 27,600 |
| 2006/03/13 | 1,304 | 1,310 | 1,300 | 1,309 | +14 | +1.1% | 49,900 |
| 2006/03/10 | 1,298 | 1,298 | 1,275 | 1,295 | +4 | +0.3% | 35,000 |
| 2006/03/09 | 1,305 | 1,317 | 1,288 | 1,291 | -13 | -1% | 42,600 |
| 2006/03/08 | 1,300 | 1,304 | 1,281 | 1,304 | +19 | +1.5% | 64,600 |
| 2006/03/07 | 1,299 | 1,299 | 1,275 | 1,285 | +3 | +0.2% | 33,000 |
| 2006/03/06 | 1,270 | 1,290 | 1,265 | 1,282 | +17 | +1.3% | 47,200 |
| 2006/03/03 | 1,250 | 1,295 | 1,250 | 1,265 | +50 | +4.1% | 94,600 |
| 2006/03/02 | 1,263 | 1,265 | 1,201 | 1,215 | -45 | -3.6% | 32,300 |
| 2006/03/01 | 1,240 | 1,270 | 1,240 | 1,260 | -2 | -0.2% | 19,600 |
| 2006/02/28 | 1,250 | 1,262 | 1,245 | 1,262 | -8 | -0.6% | 42,400 |
| 2006/02/27 | 1,275 | 1,295 | 1,264 | 1,270 | ±0 | ±0% | 29,900 |
| 2006/02/24 | 1,285 | 1,285 | 1,235 | 1,270 | +2 | +0.2% | 21,700 |
| 2006/02/23 | 1,248 | 1,279 | 1,248 | 1,268 | +47 | +3.8% | 21,200 |
| 2006/02/22 | 1,200 | 1,226 | 1,200 | 1,221 | +51 | +4.4% | 35,800 |
| 2006/02/21 | 1,100 | 1,170 | 1,090 | 1,170 | +35 | +3.1% | 45,800 |
| 2006/02/20 | 1,200 | 1,200 | 1,075 | 1,135 | -100 | -8.1% | 120,300 |
| 2006/02/17 | 1,270 | 1,270 | 1,211 | 1,235 | -32 | -2.5% | 38,800 |
| 2006/02/16 | 1,279 | 1,279 | 1,267 | 1,267 | -7 | -0.5% | 13,100 |
| 2006/02/15 | 1,279 | 1,279 | 1,260 | 1,274 | +15 | +1.2% | 21,300 |
| 2006/02/14 | 1,250 | 1,268 | 1,200 | 1,259 | +1 | +0.1% | 106,800 |
| 2006/02/13 | 1,252 | 1,300 | 1,235 | 1,258 | +26 | +2.1% | 98,000 |
| 2006/02/10 | 1,291 | 1,295 | 1,218 | 1,232 | -58 | -4.5% | 96,300 |
| 2006/02/09 | 1,320 | 1,330 | 1,290 | 1,290 | -27 | -2.1% | 63,400 |
| 2006/02/08 | 1,346 | 1,346 | 1,316 | 1,317 | -9 | -0.7% | 62,100 |
| 2006/02/07 | 1,320 | 1,334 | 1,316 | 1,326 | +4 | +0.3% | 92,500 |
| 2006/02/06 | 1,349 | 1,349 | 1,320 | 1,322 | -22 | -1.6% | 53,800 |
| 2006/02/03 | 1,350 | 1,355 | 1,320 | 1,344 | -1 | -0.1% | 67,000 |
| 2006/02/02 | 1,350 | 1,355 | 1,335 | 1,345 | -6 | -0.4% | 48,500 |
| 2006/02/01 | 1,385 | 1,389 | 1,350 | 1,351 | -39 | -2.8% | 31,700 |
| 2006/01/31 | 1,399 | 1,400 | 1,385 | 1,390 | +5 | +0.4% | 31,500 |
| 2006/01/30 | 1,400 | 1,400 | 1,385 | 1,385 | +13 | +0.9% | 38,600 |
| 2006/01/27 | 1,365 | 1,373 | 1,362 | 1,372 | +9 | +0.7% | 39,200 |
| 2006/01/26 | 1,360 | 1,370 | 1,358 | 1,363 | +5 | +0.4% | 26,000 |
| 2006/01/25 | 1,349 | 1,385 | 1,340 | 1,358 | +8 | +0.6% | 58,400 |
| 2006/01/24 | 1,285 | 1,360 | 1,285 | 1,350 | +65 | +5.1% | 41,300 |
| 2006/01/23 | 1,305 | 1,308 | 1,270 | 1,285 | -45 | -3.4% | 74,800 |
| 2006/01/20 | 1,360 | 1,380 | 1,305 | 1,330 | -30 | -2.2% | 61,700 |
| 2006/01/19 | 1,260 | 1,385 | 1,260 | 1,360 | +55 | +4.2% | 110,000 |
| 2006/01/18 | 1,401 | 1,401 | 1,272 | 1,305 | -166 | -11.3% | 166,700 |
| 2006/01/17 | 1,489 | 1,498 | 1,466 | 1,471 | -33 | -2.2% | 65,300 |
| 2006/01/16 | 1,497 | 1,504 | 1,475 | 1,504 | +27 | +1.8% | 71,500 |
| 2006/01/13 | 1,489 | 1,495 | 1,462 | 1,477 | -12 | -0.8% | 59,800 |
| 2006/01/12 | 1,428 | 1,489 | 1,428 | 1,489 | +60 | +4.2% | 80,100 |
4701～
4750
件表示中 / 5312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 | 100,400円 | +33.4% | +52.9% | 4.28% | 8.72倍 | 0.36倍 |
|
旧飯田建設加古川支店がのれん分けで独立。ミニ開発の戸建て分譲、１次取得者層が主要顧客 |
| ウェルス | 101,800円 | +58.4% | +234.0% | 2.06% | 7.81倍 | 1.01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 |
| パラカ | 182,100円 | +6.8% | +4.5% | 3.57% | 9.38倍 | 0.94倍 |
|
時間貸し駐車場運営・管理。土地賃借型を中心に自社保有型も展開。伊藤忠商事と資本業務提携 |
| ヨシコン | 211,200円 | +9.2% | +6.1% | 3.79% | 4.63倍 | 0.54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 | 95,500円 | +13.3% | +10.3% | 3.14% | 15.55倍 | 3.99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
