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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,049 | 1,050 | 1,043 | 1,044 | ±0 | ±0% | 4,300 |
| 2022/03/02 | 1,049 | 1,049 | 1,044 | 1,044 | ±0 | ±0% | 3,600 |
| 2022/03/01 | 1,049 | 1,050 | 1,044 | 1,044 | -5 | -0.5% | 4,500 |
| 2022/02/28 | 1,047 | 1,049 | 1,047 | 1,049 | +6 | +0.6% | 1,600 |
| 2022/02/25 | 1,049 | 1,049 | 1,043 | 1,043 | -6 | -0.6% | 3,600 |
| 2022/02/24 | 1,050 | 1,050 | 1,033 | 1,049 | +5 | +0.5% | 2,000 |
| 2022/02/22 | 1,046 | 1,052 | 1,040 | 1,044 | -2 | -0.2% | 1,700 |
| 2022/02/21 | 1,050 | 1,054 | 1,046 | 1,046 | -1 | -0.1% | 10,600 |
| 2022/02/18 | 1,037 | 1,049 | 1,037 | 1,047 | +20 | +1.9% | 900 |
| 2022/02/17 | 1,048 | 1,048 | 1,025 | 1,027 | -15 | -1.4% | 2,100 |
| 2022/02/16 | 1,049 | 1,050 | 1,040 | 1,042 | -4 | -0.4% | 1,700 |
| 2022/02/15 | 1,057 | 1,063 | 1,040 | 1,046 | -7 | -0.7% | 6,900 |
| 2022/02/14 | 1,046 | 1,057 | 1,046 | 1,053 | +3 | +0.3% | 800 |
| 2022/02/10 | 1,053 | 1,055 | 1,045 | 1,050 | +5 | +0.5% | 800 |
| 2022/02/09 | 1,060 | 1,060 | 1,045 | 1,045 | ±0 | ±0% | 1,000 |
| 2022/02/08 | 1,040 | 1,056 | 1,039 | 1,045 | +5 | +0.5% | 1,100 |
| 2022/02/07 | 1,045 | 1,050 | 1,040 | 1,040 | -1 | -0.1% | 1,200 |
| 2022/02/04 | 1,034 | 1,041 | 1,030 | 1,041 | +2 | +0.2% | 700 |
| 2022/02/03 | 1,035 | 1,039 | 1,032 | 1,039 | +6 | +0.6% | 1,800 |
| 2022/02/02 | 1,033 | 1,040 | 1,023 | 1,033 | +1 | +0.1% | 2,100 |
| 2022/02/01 | 1,036 | 1,040 | 1,026 | 1,032 | +9 | +0.9% | 2,000 |
| 2022/01/31 | 1,009 | 1,023 | 1,009 | 1,023 | +14 | +1.4% | 900 |
| 2022/01/28 | 1,002 | 1,020 | 995 | 1,009 | +3 | +0.3% | 4,200 |
| 2022/01/27 | 1,043 | 1,043 | 1,000 | 1,006 | -43 | -4.1% | 4,700 |
| 2022/01/26 | 1,042 | 1,049 | 1,042 | 1,049 | +8 | +0.8% | 400 |
| 2022/01/25 | 1,054 | 1,054 | 1,041 | 1,041 | -13 | -1.2% | 1,700 |
| 2022/01/24 | 1,035 | 1,055 | 1,035 | 1,054 | +19 | +1.8% | 1,900 |
| 2022/01/21 | 1,041 | 1,041 | 1,030 | 1,035 | -7 | -0.7% | 1,300 |
| 2022/01/20 | 1,055 | 1,055 | 1,030 | 1,042 | -13 | -1.2% | 4,500 |
| 2022/01/19 | 1,061 | 1,061 | 1,055 | 1,055 | -6 | -0.6% | 700 |
| 2022/01/18 | 1,061 | 1,062 | 1,061 | 1,061 | ±0 | ±0% | 800 |
| 2022/01/17 | 1,060 | 1,061 | 1,054 | 1,061 | +10 | +1% | 900 |
| 2022/01/14 | 1,061 | 1,061 | 1,051 | 1,051 | -11 | -1% | 900 |
| 2022/01/13 | 1,062 | 1,062 | 1,044 | 1,062 | +3 | +0.3% | 3,000 |
| 2022/01/12 | 1,040 | 1,059 | 1,040 | 1,059 | +29 | +2.8% | 3,700 |
| 2022/01/11 | 1,043 | 1,043 | 1,030 | 1,030 | -13 | -1.2% | 1,500 |
| 2022/01/07 | 1,029 | 1,048 | 1,029 | 1,043 | +14 | +1.4% | 2,700 |
| 2022/01/06 | 1,040 | 1,040 | 1,025 | 1,029 | -18 | -1.7% | 2,300 |
| 2022/01/05 | 1,055 | 1,055 | 1,028 | 1,047 | +22 | +2.1% | 3,100 |
| 2022/01/04 | 1,014 | 1,025 | 1,014 | 1,025 | +10 | +1% | 1,700 |
| 2021/12/30 | 1,010 | 1,015 | 1,000 | 1,015 | +5 | +0.5% | 1,000 |
| 2021/12/29 | 999 | 1,010 | 999 | 1,010 | +9 | +0.9% | 1,300 |
| 2021/12/28 | 984 | 1,005 | 984 | 1,001 | +2 | +0.2% | 3,900 |
| 2021/12/27 | 988 | 999 | 980 | 999 | +20 | +2% | 2,500 |
| 2021/12/24 | 977 | 980 | 975 | 979 | +5 | +0.5% | 2,500 |
| 2021/12/23 | 974 | 975 | 974 | 974 | +2 | +0.2% | 1,400 |
| 2021/12/22 | 972 | 972 | 971 | 972 | ±0 | ±0% | 1,300 |
| 2021/12/21 | 971 | 976 | 971 | 972 | +1 | +0.1% | 2,900 |
| 2021/12/20 | 982 | 982 | 971 | 971 | -12 | -1.2% | 1,700 |
| 2021/12/17 | 998 | 998 | 981 | 983 | -15 | -1.5% | 2,600 |
851～
900
件表示中 / 2752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 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09倍 | 0.68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 |
| フォーライフ | 80,200円 | +18.5% | +33.6% | 3.43% | 6.41倍 | 0.81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 |
| ファンドクリＧ | 8,500円 | +5.8% | +8.5% | 1.18% | 14.55倍 | 1.09倍 |
|
不動産や証券、太陽光のファンド組成・管理が利益柱。富裕層向け節税商品・車両ファンド展開 |
| エリアクエスト | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84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 |
| アールエイジ | 85,700円 | -32.3% | -57.0% | 4.20% | 11.70倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
