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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 1,099 | 1,192 | 1,080 | 1,082 | -11 | -1% | 47,900 |
| 2025/07/11 | 1,090 | 1,096 | 1,090 | 1,093 | +3 | +0.3% | 1,100 |
| 2025/07/10 | 1,090 | 1,096 | 1,089 | 1,090 | +1 | +0.1% | 5,600 |
| 2025/07/09 | 1,086 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 2,800 |
| 2025/07/08 | 1,079 | 1,086 | 1,079 | 1,086 | +6 | +0.6% | 4,600 |
| 2025/07/07 | 1,081 | 1,087 | 1,080 | 1,080 | -2 | -0.2% | 900 |
| 2025/07/04 | 1,080 | 1,082 | 1,080 | 1,082 | +1 | +0.1% | 1,400 |
| 2025/07/03 | 1,081 | 1,084 | 1,081 | 1,081 | -3 | -0.3% | 900 |
| 2025/07/02 | 1,082 | 1,084 | 1,082 | 1,084 | +1 | +0.1% | 700 |
| 2025/07/01 | 1,083 | 1,084 | 1,082 | 1,083 | ±0 | ±0% | 1,100 |
| 2025/06/30 | 1,083 | 1,084 | 1,080 | 1,083 | +1 | +0.1% | 3,200 |
| 2025/06/27 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 2,700 |
| 2025/06/26 | 1,089 | 1,089 | 1,080 | 1,080 | -9 | -0.8% | 2,300 |
| 2025/06/25 | 1,086 | 1,096 | 1,085 | 1,089 | +4 | +0.4% | 10,700 |
| 2025/06/24 | 1,077 | 1,085 | 1,077 | 1,085 | +9 | +0.8% | 5,000 |
| 2025/06/23 | 1,084 | 1,088 | 1,076 | 1,076 | -9 | -0.8% | 12,000 |
| 2025/06/20 | 1,086 | 1,090 | 1,085 | 1,085 | -4 | -0.4% | 1,200 |
| 2025/06/19 | 1,089 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 600 |
| 2025/06/18 | 1,087 | 1,094 | 1,086 | 1,086 | -1 | -0.1% | 1,600 |
| 2025/06/17 | 1,080 | 1,098 | 1,079 | 1,087 | +8 | +0.7% | 6,200 |
| 2025/06/16 | 1,071 | 1,090 | 1,071 | 1,079 | +9 | +0.8% | 5,700 |
| 2025/06/13 | 1,095 | 1,100 | 1,070 | 1,070 | -26 | -2.4% | 9,800 |
| 2025/06/12 | 1,096 | 1,098 | 1,088 | 1,096 | +3 | +0.3% | 9,800 |
| 2025/06/11 | 1,093 | 1,093 | 1,088 | 1,093 | ±0 | ±0% | 4,000 |
| 2025/06/10 | 1,073 | 1,101 | 1,073 | 1,093 | +15 | +1.4% | 7,200 |
| 2025/06/09 | 1,072 | 1,085 | 1,072 | 1,078 | -1 | -0.1% | 8,800 |
| 2025/06/06 | 1,075 | 1,079 | 1,070 | 1,079 | +11 | +1% | 7,900 |
| 2025/06/05 | 1,082 | 1,085 | 1,068 | 1,068 | -14 | -1.3% | 14,100 |
| 2025/06/04 | 1,103 | 1,105 | 1,082 | 1,082 | -21 | -1.9% | 15,000 |
| 2025/06/03 | 1,116 | 1,116 | 1,102 | 1,103 | -20 | -1.8% | 8,200 |
| 2025/06/02 | 1,144 | 1,144 | 1,108 | 1,123 | -27 | -2.3% | 17,900 |
| 2025/05/30 | 1,153 | 1,158 | 1,146 | 1,150 | -33 | -2.8% | 16,700 |
| 2025/05/29 | 1,151 | 1,196 | 1,150 | 1,183 | -86 | -6.8% | 53,600 |
| 2025/05/28 | 1,257 | 1,275 | 1,256 | 1,269 | +9 | +0.7% | 31,300 |
| 2025/05/27 | 1,254 | 1,260 | 1,253 | 1,260 | +7 | +0.6% | 9,700 |
| 2025/05/26 | 1,249 | 1,253 | 1,248 | 1,253 | +4 | +0.3% | 10,200 |
| 2025/05/23 | 1,250 | 1,250 | 1,248 | 1,249 | -3 | -0.2% | 9,900 |
| 2025/05/22 | 1,251 | 1,252 | 1,250 | 1,252 | +1 | +0.1% | 5,100 |
| 2025/05/21 | 1,251 | 1,252 | 1,250 | 1,251 | ±0 | ±0% | 3,600 |
| 2025/05/20 | 1,253 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 5,200 |
| 2025/05/19 | 1,252 | 1,254 | 1,250 | 1,254 | +2 | +0.2% | 5,900 |
| 2025/05/16 | 1,252 | 1,254 | 1,251 | 1,252 | -1 | -0.1% | 3,200 |
| 2025/05/15 | 1,251 | 1,257 | 1,251 | 1,253 | -3 | -0.2% | 6,200 |
| 2025/05/14 | 1,253 | 1,257 | 1,252 | 1,256 | +2 | +0.2% | 12,800 |
| 2025/05/13 | 1,252 | 1,254 | 1,252 | 1,254 | +1 | +0.1% | 3,900 |
| 2025/05/12 | 1,257 | 1,257 | 1,251 | 1,253 | -4 | -0.3% | 10,000 |
| 2025/05/09 | 1,260 | 1,262 | 1,257 | 1,257 | ±0 | ±0% | 9,000 |
| 2025/05/08 | 1,261 | 1,262 | 1,257 | 1,257 | -3 | -0.2% | 5,500 |
| 2025/05/07 | 1,259 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 9,700 |
| 2025/05/02 | 1,262 | 1,264 | 1,255 | 1,255 | -6 | -0.5% | 10,400 |
1～
50
件表示中 / 2726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 | 108,200円 | +1.9% | -2.9% | 3.60% | 14.66倍 | 0.70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 |
| デュアルタプ | 82,400円 | +79.8% | - | 1.52% | 31.43倍 | 1.77倍 |
|
東京都区部で投資用マンションを開発・販売。販売後の不動産管理も。マレーシアにも進出 |
| グローベルス | - | +32.0% | +11.8% | - | - | - |
|
- |
| フォーライフ | 71,400円 | +18.5% | +33.6% | 3.85% | 5.71倍 | 0.72倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| エリアクエスト | 16,500円 | +3.1% | -22.7% | 1.82% | 26.44倍 | 2.07倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
市場注目の銘柄
チャート関連のコラム
