東武住販の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/30 | 1,239 | 1,243 | 1,236 | 1,238 | -1 | -0.1% | 12,200 |
| 2024/04/26 | 1,235 | 1,239 | 1,231 | 1,239 | +14 | +1.1% | 11,200 |
| 2024/04/25 | 1,221 | 1,233 | 1,220 | 1,225 | -14 | -1.1% | 9,000 |
| 2024/04/24 | 1,224 | 1,239 | 1,216 | 1,239 | +19 | +1.6% | 14,900 |
| 2024/04/23 | 1,209 | 1,220 | 1,207 | 1,220 | +11 | +0.9% | 7,000 |
| 2024/04/22 | 1,211 | 1,212 | 1,203 | 1,209 | +6 | +0.5% | 5,900 |
| 2024/04/19 | 1,210 | 1,212 | 1,200 | 1,203 | -9 | -0.7% | 8,800 |
| 2024/04/18 | 1,207 | 1,212 | 1,202 | 1,212 | +4 | +0.3% | 2,800 |
| 2024/04/17 | 1,215 | 1,218 | 1,208 | 1,208 | -7 | -0.6% | 4,200 |
| 2024/04/16 | 1,214 | 1,215 | 1,212 | 1,215 | +1 | +0.1% | 3,300 |
| 2024/04/15 | 1,212 | 1,217 | 1,210 | 1,214 | +7 | +0.6% | 5,700 |
| 2024/04/12 | 1,213 | 1,217 | 1,199 | 1,207 | -10 | -0.8% | 16,100 |
| 2024/04/11 | 1,215 | 1,220 | 1,213 | 1,217 | -3 | -0.2% | 6,800 |
| 2024/04/10 | 1,220 | 1,221 | 1,216 | 1,220 | ±0 | ±0% | 2,600 |
| 2024/04/09 | 1,220 | 1,220 | 1,217 | 1,220 | ±0 | ±0% | 2,900 |
| 2024/04/08 | 1,219 | 1,220 | 1,219 | 1,220 | +2 | +0.2% | 3,200 |
| 2024/04/05 | 1,217 | 1,219 | 1,215 | 1,218 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,219 | 1,220 | 1,213 | 1,217 | +1 | +0.1% | 2,900 |
| 2024/04/03 | 1,222 | 1,222 | 1,212 | 1,216 | -10 | -0.8% | 6,100 |
| 2024/04/02 | 1,230 | 1,230 | 1,226 | 1,226 | -4 | -0.3% | 4,400 |
| 2024/04/01 | 1,224 | 1,230 | 1,223 | 1,230 | +6 | +0.5% | 8,300 |
| 2024/03/29 | 1,223 | 1,224 | 1,220 | 1,224 | +1 | +0.1% | 6,100 |
| 2024/03/28 | 1,220 | 1,224 | 1,220 | 1,223 | -1 | -0.1% | 12,000 |
| 2024/03/27 | 1,216 | 1,224 | 1,214 | 1,224 | +8 | +0.7% | 4,600 |
| 2024/03/26 | 1,216 | 1,216 | 1,214 | 1,216 | +2 | +0.2% | 3,900 |
| 2024/03/25 | 1,210 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 4,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 7,100 |
| 2024/03/21 | 1,198 | 1,206 | 1,198 | 1,206 | +14 | +1.2% | 16,100 |
| 2024/03/19 | 1,196 | 1,196 | 1,190 | 1,192 | +2 | +0.2% | 1,900 |
| 2024/03/18 | 1,196 | 1,197 | 1,190 | 1,190 | -4 | -0.3% | 4,200 |
| 2024/03/15 | 1,189 | 1,194 | 1,189 | 1,194 | +7 | +0.6% | 2,800 |
| 2024/03/14 | 1,188 | 1,188 | 1,178 | 1,187 | -1 | -0.1% | 900 |
| 2024/03/13 | 1,178 | 1,188 | 1,177 | 1,188 | +10 | +0.8% | 1,000 |
| 2024/03/12 | 1,180 | 1,180 | 1,175 | 1,178 | -2 | -0.2% | 2,800 |
| 2024/03/11 | 1,186 | 1,188 | 1,180 | 1,180 | -9 | -0.8% | 3,500 |
| 2024/03/08 | 1,189 | 1,189 | 1,187 | 1,189 | +4 | +0.3% | 2,300 |
| 2024/03/07 | 1,186 | 1,186 | 1,181 | 1,185 | -1 | -0.1% | 1,800 |
| 2024/03/06 | 1,179 | 1,189 | 1,179 | 1,186 | +11 | +0.9% | 2,500 |
| 2024/03/05 | 1,179 | 1,179 | 1,175 | 1,175 | -6 | -0.5% | 1,400 |
| 2024/03/04 | 1,186 | 1,186 | 1,177 | 1,181 | -5 | -0.4% | 1,800 |
| 2024/03/01 | 1,184 | 1,193 | 1,184 | 1,186 | +2 | +0.2% | 3,100 |
| 2024/02/29 | 1,179 | 1,188 | 1,179 | 1,184 | -10 | -0.8% | 3,200 |
| 2024/02/28 | 1,178 | 1,194 | 1,176 | 1,194 | +20 | +1.7% | 4,000 |
| 2024/02/27 | 1,167 | 1,174 | 1,164 | 1,174 | +6 | +0.5% | 4,100 |
| 2024/02/26 | 1,162 | 1,175 | 1,162 | 1,168 | +6 | +0.5% | 4,800 |
| 2024/02/22 | 1,158 | 1,167 | 1,158 | 1,162 | +4 | +0.3% | 2,200 |
| 2024/02/21 | 1,163 | 1,163 | 1,158 | 1,158 | -3 | -0.3% | 3,900 |
| 2024/02/20 | 1,152 | 1,162 | 1,152 | 1,161 | +1 | +0.1% | 4,400 |
| 2024/02/19 | 1,148 | 1,160 | 1,148 | 1,160 | +12 | +1% | 2,400 |
| 2024/02/16 | 1,152 | 1,152 | 1,140 | 1,148 | -4 | -0.3% | 6,800 |
1～
50
件表示中 / 2431件
類似銘柄と比較する
現在ご覧いただいている「東武住販」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 |
|---|---|---|---|---|---|---|---|---|
| 東武住販 | 123,800円 | -3.6% | -34.2% | 2.99% | 13.42倍 | 0.83倍 |
|
山口、福岡県を地盤に中古住宅の再生販売事業を展開。販売価格１５００万円以下の物件が中心 |
| ファンドクリＧ | 9,100円 | +11.9% | +3.7% | 1.10% | 17.14倍 | 1.20倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。不動産の価値向上販売も。米国でも展開 |
| ハウスフリダム | 82,300円 | +10.3% | +2.9% | 4.86% | 8.30倍 | 1.04倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＢワンＨＤ | 78,400円 | +6.5% | +14.4% | 0.89% | 4.65倍 | 0.67倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
| Ｇ－ＦＡＣ | 44,400円 | +11.8% | - | 0.00% | - | 1.72倍 |
|
外食向けの物件、内装設備リースなど提供。うなぎ専門店「宇奈とと」中心に外食店事業も展開 |
市場注目の銘柄
チャート関連のコラム
