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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,138 | 1,144 | 1,137 | 1,141 | +1 | +0.1% | 1,300 |
| 2025/09/16 | 1,140 | 1,147 | 1,138 | 1,140 | +5 | +0.4% | 1,800 |
| 2025/09/12 | 1,139 | 1,139 | 1,135 | 1,135 | -4 | -0.4% | 1,600 |
| 2025/09/11 | 1,140 | 1,140 | 1,137 | 1,139 | ±0 | ±0% | 700 |
| 2025/09/10 | 1,140 | 1,140 | 1,136 | 1,139 | +1 | +0.1% | 1,600 |
| 2025/09/09 | 1,136 | 1,138 | 1,135 | 1,138 | +2 | +0.2% | 1,700 |
| 2025/09/08 | 1,135 | 1,136 | 1,133 | 1,136 | +5 | +0.4% | 2,200 |
| 2025/09/05 | 1,131 | 1,139 | 1,129 | 1,131 | +1 | +0.1% | 3,500 |
| 2025/09/04 | 1,134 | 1,135 | 1,130 | 1,130 | +1 | +0.1% | 1,700 |
| 2025/09/03 | 1,129 | 1,133 | 1,129 | 1,129 | ±0 | ±0% | 2,100 |
| 2025/09/02 | 1,130 | 1,130 | 1,126 | 1,129 | -1 | -0.1% | 1,100 |
| 2025/09/01 | 1,128 | 1,130 | 1,128 | 1,130 | +2 | +0.2% | 2,300 |
| 2025/08/29 | 1,128 | 1,128 | 1,124 | 1,128 | +6 | +0.5% | 1,500 |
| 2025/08/28 | 1,127 | 1,128 | 1,120 | 1,122 | -7 | -0.6% | 1,400 |
| 2025/08/27 | 1,120 | 1,129 | 1,120 | 1,129 | +9 | +0.8% | 2,200 |
| 2025/08/26 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 1,800 |
| 2025/08/25 | 1,119 | 1,120 | 1,115 | 1,115 | ±0 | ±0% | 4,000 |
| 2025/08/22 | 1,111 | 1,116 | 1,110 | 1,115 | ±0 | ±0% | 900 |
| 2025/08/21 | 1,116 | 1,116 | 1,111 | 1,115 | -1 | -0.1% | 1,100 |
| 2025/08/20 | 1,117 | 1,117 | 1,110 | 1,116 | ±0 | ±0% | 2,900 |
| 2025/08/19 | 1,116 | 1,117 | 1,113 | 1,116 | ±0 | ±0% | 1,600 |
| 2025/08/18 | 1,110 | 1,116 | 1,107 | 1,116 | +6 | +0.5% | 3,500 |
| 2025/08/15 | 1,107 | 1,111 | 1,105 | 1,110 | +3 | +0.3% | 2,000 |
| 2025/08/14 | 1,113 | 1,113 | 1,105 | 1,107 | -6 | -0.5% | 3,100 |
| 2025/08/13 | 1,119 | 1,119 | 1,103 | 1,113 | +6 | +0.5% | 3,000 |
| 2025/08/12 | 1,100 | 1,109 | 1,099 | 1,107 | +7 | +0.6% | 7,300 |
| 2025/08/08 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 2,000 |
| 2025/08/07 | 1,092 | 1,099 | 1,087 | 1,099 | +4 | +0.4% | 3,900 |
| 2025/08/06 | 1,094 | 1,098 | 1,094 | 1,095 | +6 | +0.6% | 1,600 |
| 2025/08/05 | 1,091 | 1,092 | 1,085 | 1,089 | +1 | +0.1% | 1,400 |
| 2025/08/04 | 1,090 | 1,090 | 1,086 | 1,088 | -2 | -0.2% | 1,800 |
| 2025/08/01 | 1,087 | 1,090 | 1,083 | 1,090 | +3 | +0.3% | 1,900 |
| 2025/07/31 | 1,080 | 1,088 | 1,080 | 1,087 | +7 | +0.6% | 1,700 |
| 2025/07/30 | 1,077 | 1,083 | 1,077 | 1,080 | +2 | +0.2% | 1,400 |
| 2025/07/29 | 1,080 | 1,083 | 1,078 | 1,078 | -2 | -0.2% | 3,300 |
| 2025/07/28 | 1,080 | 1,087 | 1,079 | 1,080 | ±0 | ±0% | 10,000 |
| 2025/07/25 | 1,081 | 1,083 | 1,080 | 1,080 | -1 | -0.1% | 4,500 |
| 2025/07/24 | 1,088 | 1,088 | 1,081 | 1,081 | -2 | -0.2% | 4,000 |
| 2025/07/23 | 1,072 | 1,088 | 1,072 | 1,083 | +13 | +1.2% | 4,200 |
| 2025/07/22 | 1,073 | 1,082 | 1,069 | 1,070 | +2 | +0.2% | 5,600 |
| 2025/07/18 | 1,071 | 1,072 | 1,067 | 1,068 | -2 | -0.2% | 9,800 |
| 2025/07/17 | 1,079 | 1,079 | 1,070 | 1,070 | -9 | -0.8% | 4,500 |
| 2025/07/16 | 1,087 | 1,087 | 1,079 | 1,079 | -8 | -0.7% | 3,300 |
| 2025/07/15 | 1,082 | 1,095 | 1,080 | 1,087 | +5 | +0.5% | 8,300 |
| 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 |
1～
50
件表示中 / 2770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 | 113,800円 | -4.7% | -25.0% | 3.51% | 12.34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 |
| ＭＴジェネック | 324,500円 | +26.6% | +38.5% | 1.23% | 9.26倍 | 0.85倍 |
|
森トラスト傘下。オフィスビルなどのリニューアルや電気工事が主力。駐車場の受託運営も柱 |
| フォーライフ | 81,800円 | +18.5% | +33.6% | 3.36% | 6.54倍 | 0.83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 |
| アールエイジ | 90,500円 | -32.3% | -57.0% | 3.98% | 12.35倍 | 0.61倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
| エリアクエスト | 15,600円 | +1.0% | +28.3% | 1.92% | 17.35倍 | 1.80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
