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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 1,267 | 1,274 | 1,264 | 1,268 | +1 | +0.1% | 4,100 |
| 2021/05/10 | 1,265 | 1,272 | 1,264 | 1,267 | +4 | +0.3% | 7,800 |
| 2021/05/07 | 1,251 | 1,265 | 1,251 | 1,263 | +5 | +0.4% | 4,400 |
| 2021/05/06 | 1,257 | 1,267 | 1,256 | 1,258 | +1 | +0.1% | 6,800 |
| 2021/04/30 | 1,249 | 1,273 | 1,242 | 1,257 | +3 | +0.2% | 10,500 |
| 2021/04/28 | 1,226 | 1,261 | 1,225 | 1,254 | +28 | +2.3% | 13,700 |
| 2021/04/27 | 1,220 | 1,241 | 1,220 | 1,226 | -54 | -4.2% | 23,800 |
| 2021/04/26 | 1,281 | 1,293 | 1,279 | 1,280 | -1 | -0.1% | 6,200 |
| 2021/04/23 | 1,311 | 1,311 | 1,273 | 1,281 | -30 | -2.3% | 10,600 |
| 2021/04/22 | 1,314 | 1,323 | 1,303 | 1,311 | +11 | +0.8% | 3,700 |
| 2021/04/21 | 1,309 | 1,309 | 1,297 | 1,300 | -10 | -0.8% | 8,000 |
| 2021/04/20 | 1,320 | 1,320 | 1,305 | 1,310 | -9 | -0.7% | 4,200 |
| 2021/04/19 | 1,311 | 1,319 | 1,311 | 1,319 | +9 | +0.7% | 6,700 |
| 2021/04/16 | 1,295 | 1,310 | 1,295 | 1,310 | +10 | +0.8% | 4,200 |
| 2021/04/15 | 1,305 | 1,305 | 1,292 | 1,300 | -6 | -0.5% | 3,400 |
| 2021/04/14 | 1,312 | 1,312 | 1,297 | 1,306 | +1 | +0.1% | 3,400 |
| 2021/04/13 | 1,276 | 1,305 | 1,271 | 1,305 | +34 | +2.7% | 10,500 |
| 2021/04/12 | 1,313 | 1,316 | 1,239 | 1,271 | -42 | -3.2% | 19,000 |
| 2021/04/09 | 1,324 | 1,325 | 1,311 | 1,313 | -10 | -0.8% | 4,500 |
| 2021/04/08 | 1,324 | 1,324 | 1,313 | 1,323 | +8 | +0.6% | 4,400 |
| 2021/04/07 | 1,313 | 1,329 | 1,313 | 1,315 | +2 | +0.2% | 3,800 |
| 2021/04/06 | 1,329 | 1,332 | 1,313 | 1,313 | -6 | -0.5% | 6,800 |
| 2021/04/05 | 1,324 | 1,329 | 1,318 | 1,319 | +2 | +0.2% | 7,100 |
| 2021/04/02 | 1,317 | 1,318 | 1,305 | 1,317 | +9 | +0.7% | 8,000 |
| 2021/04/01 | 1,300 | 1,320 | 1,296 | 1,308 | +13 | +1% | 13,100 |
| 2021/03/31 | 1,290 | 1,298 | 1,279 | 1,295 | +31 | +2.5% | 10,100 |
| 2021/03/30 | 1,256 | 1,268 | 1,237 | 1,264 | ±0 | ±0% | 6,600 |
| 2021/03/29 | 1,265 | 1,268 | 1,230 | 1,264 | ±0 | ±0% | 10,300 |
| 2021/03/26 | 1,238 | 1,278 | 1,226 | 1,264 | +41 | +3.4% | 6,900 |
| 2021/03/25 | 1,202 | 1,249 | 1,201 | 1,223 | -7 | -0.6% | 4,400 |
| 2021/03/24 | 1,281 | 1,281 | 1,205 | 1,230 | -51 | -4% | 8,000 |
| 2021/03/23 | 1,266 | 1,287 | 1,257 | 1,281 | +16 | +1.3% | 11,300 |
| 2021/03/22 | 1,220 | 1,265 | 1,214 | 1,265 | +51 | +4.2% | 9,600 |
| 2021/03/19 | 1,190 | 1,217 | 1,182 | 1,214 | +29 | +2.4% | 8,700 |
| 2021/03/18 | 1,193 | 1,195 | 1,185 | 1,185 | -3 | -0.3% | 2,900 |
| 2021/03/17 | 1,188 | 1,189 | 1,179 | 1,188 | +3 | +0.3% | 2,400 |
| 2021/03/16 | 1,184 | 1,185 | 1,167 | 1,185 | +1 | +0.1% | 7,100 |
| 2021/03/15 | 1,160 | 1,184 | 1,160 | 1,184 | +28 | +2.4% | 8,700 |
| 2021/03/12 | 1,125 | 1,170 | 1,125 | 1,156 | +31 | +2.8% | 5,400 |
| 2021/03/11 | 1,111 | 1,125 | 1,110 | 1,125 | +19 | +1.7% | 2,600 |
| 2021/03/10 | 1,104 | 1,110 | 1,104 | 1,106 | -4 | -0.4% | 1,300 |
| 2021/03/09 | 1,110 | 1,111 | 1,104 | 1,110 | +9 | +0.8% | 2,000 |
| 2021/03/08 | 1,109 | 1,113 | 1,101 | 1,101 | -4 | -0.4% | 1,400 |
| 2021/03/05 | 1,105 | 1,105 | 1,095 | 1,105 | -6 | -0.5% | 1,000 |
| 2021/03/04 | 1,113 | 1,113 | 1,100 | 1,111 | +13 | +1.2% | 900 |
| 2021/03/03 | 1,110 | 1,113 | 1,091 | 1,098 | -6 | -0.5% | 1,500 |
| 2021/03/02 | 1,103 | 1,117 | 1,101 | 1,104 | -16 | -1.4% | 1,400 |
| 2021/03/01 | 1,108 | 1,128 | 1,091 | 1,120 | +31 | +2.8% | 2,800 |
| 2021/02/26 | 1,090 | 1,098 | 1,078 | 1,089 | +8 | +0.7% | 4,400 |
| 2021/02/25 | 1,087 | 1,109 | 1,081 | 1,081 | +10 | +0.9% | 3,500 |
1051～
1100
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
