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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,133 | 1,175 | 1,133 | 1,174 | +31 | +2.7% | 2,300 |
2023/10/04 | 1,151 | 1,166 | 1,140 | 1,143 | -15 | -1.3% | 3,600 |
2023/10/03 | 1,155 | 1,177 | 1,153 | 1,158 | -11 | -0.9% | 2,200 |
2023/10/02 | 1,169 | 1,199 | 1,151 | 1,169 | ±0 | ±0% | 2,500 |
2023/09/29 | 1,185 | 1,203 | 1,149 | 1,169 | -34 | -2.8% | 2,700 |
2023/09/28 | 1,178 | 1,217 | 1,172 | 1,203 | +32 | +2.7% | 17,200 |
2023/09/27 | 1,171 | 1,171 | 1,150 | 1,171 | +25 | +2.2% | 15,000 |
2023/09/26 | 1,154 | 1,154 | 1,146 | 1,146 | -8 | -0.7% | 1,600 |
2023/09/25 | 1,145 | 1,156 | 1,145 | 1,154 | +9 | +0.8% | 3,300 |
2023/09/22 | 1,149 | 1,155 | 1,143 | 1,145 | -3 | -0.3% | 2,400 |
2023/09/21 | 1,154 | 1,154 | 1,142 | 1,148 | -3 | -0.3% | 1,300 |
2023/09/20 | 1,155 | 1,155 | 1,142 | 1,151 | -2 | -0.2% | 2,500 |
2023/09/19 | 1,155 | 1,155 | 1,145 | 1,153 | +6 | +0.5% | 3,400 |
2023/09/15 | 1,143 | 1,150 | 1,140 | 1,147 | +5 | +0.4% | 3,000 |
2023/09/14 | 1,142 | 1,146 | 1,140 | 1,142 | ±0 | ±0% | 1,100 |
2023/09/13 | 1,139 | 1,146 | 1,133 | 1,142 | +3 | +0.3% | 3,200 |
2023/09/12 | 1,130 | 1,144 | 1,130 | 1,139 | +9 | +0.8% | 3,700 |
2023/09/11 | 1,135 | 1,136 | 1,130 | 1,130 | -11 | -1% | 1,000 |
2023/09/08 | 1,140 | 1,142 | 1,134 | 1,141 | ±0 | ±0% | 1,800 |
2023/09/07 | 1,140 | 1,147 | 1,140 | 1,141 | +1 | +0.1% | 900 |
2023/09/06 | 1,145 | 1,146 | 1,138 | 1,140 | +2 | +0.2% | 1,700 |
2023/09/05 | 1,138 | 1,143 | 1,131 | 1,138 | ±0 | ±0% | 2,000 |
2023/09/04 | 1,141 | 1,147 | 1,138 | 1,138 | +10 | +0.9% | 2,300 |
2023/09/01 | 1,109 | 1,150 | 1,109 | 1,128 | +16 | +1.4% | 6,900 |
2023/08/31 | 1,104 | 1,113 | 1,104 | 1,112 | +16 | +1.5% | 3,000 |
2023/08/30 | 1,090 | 1,104 | 1,088 | 1,096 | +6 | +0.6% | 3,700 |
2023/08/29 | 1,095 | 1,095 | 1,088 | 1,090 | -6 | -0.5% | 1,300 |
2023/08/28 | 1,088 | 1,096 | 1,080 | 1,096 | +19 | +1.8% | 1,100 |
2023/08/25 | 1,080 | 1,088 | 1,077 | 1,077 | -3 | -0.3% | 1,800 |
2023/08/24 | 1,080 | 1,092 | 1,080 | 1,080 | ±0 | ±0% | 1,400 |
2023/08/23 | 1,089 | 1,094 | 1,080 | 1,080 | -4 | -0.4% | 400 |
2023/08/22 | 1,078 | 1,084 | 1,078 | 1,084 | -4 | -0.4% | 1,100 |
2023/08/21 | 1,097 | 1,098 | 1,078 | 1,088 | +11 | +1% | 8,500 |
2023/08/18 | 1,081 | 1,088 | 1,076 | 1,077 | -9 | -0.8% | 9,000 |
2023/08/17 | 1,084 | 1,092 | 1,083 | 1,086 | ±0 | ±0% | 1,500 |
2023/08/16 | 1,099 | 1,101 | 1,086 | 1,086 | -15 | -1.4% | 4,400 |
2023/08/15 | 1,103 | 1,106 | 1,099 | 1,101 | -6 | -0.5% | 1,500 |
2023/08/14 | 1,100 | 1,108 | 1,100 | 1,107 | +7 | +0.6% | 900 |
2023/08/10 | 1,110 | 1,113 | 1,100 | 1,100 | -2 | -0.2% | 1,700 |
2023/08/09 | 1,117 | 1,118 | 1,100 | 1,102 | -13 | -1.2% | 1,600 |
2023/08/08 | 1,113 | 1,115 | 1,112 | 1,115 | ±0 | ±0% | 800 |
2023/08/07 | 1,110 | 1,115 | 1,108 | 1,115 | +5 | +0.5% | 1,200 |
2023/08/04 | 1,110 | 1,110 | 1,105 | 1,110 | -1 | -0.1% | 1,500 |
2023/08/03 | 1,110 | 1,115 | 1,109 | 1,111 | +1 | +0.1% | 1,900 |
2023/08/02 | 1,111 | 1,140 | 1,110 | 1,110 | -1 | -0.1% | 3,200 |
2023/08/01 | 1,120 | 1,120 | 1,111 | 1,111 | +1 | +0.1% | 2,100 |
2023/07/31 | 1,110 | 1,119 | 1,110 | 1,110 | ±0 | ±0% | 1,200 |
2023/07/28 | 1,106 | 1,119 | 1,106 | 1,110 | ±0 | ±0% | 2,600 |
2023/07/27 | 1,103 | 1,110 | 1,098 | 1,110 | +5 | +0.5% | 4,100 |
2023/07/26 | 1,110 | 1,110 | 1,105 | 1,105 | -2 | -0.2% | 1,900 |
151~
200
件表示中 / 2444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 | 124,300円 | -3.6% | -34.2% | 2.98% | 13.48倍 | 0.84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 | 9,400円 | +11.9% | +3.7% | 1.06% | 17.70倍 | 1.24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 |
BワンHD | 83,000円 | +4.4% | +3.7% | 1.20% | 4.30倍 | 0.69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 | 48,500円 | +11.8% | - | 0.00% | - | 1.88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 |
ハウスフリダム | 80,000円 | +10.3% | +2.9% | 5.00% | 8.07倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム