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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,495 | 1,495 | 1,422 | 1,440 | -10 | -0.7% | 6,900 |
| 2018/08/29 | 1,432 | 1,464 | 1,432 | 1,450 | +43 | +3.1% | 3,900 |
| 2018/08/28 | 1,474 | 1,475 | 1,399 | 1,407 | -22 | -1.5% | 14,400 |
| 2018/08/27 | 1,372 | 1,440 | 1,372 | 1,429 | +117 | +8.9% | 8,800 |
| 2018/08/24 | 1,326 | 1,331 | 1,306 | 1,312 | -22 | -1.6% | 19,300 |
| 2018/08/23 | 1,361 | 1,361 | 1,330 | 1,334 | -19 | -1.4% | 12,300 |
| 2018/08/22 | 1,352 | 1,397 | 1,350 | 1,353 | -6 | -0.4% | 10,700 |
| 2018/08/21 | 1,396 | 1,396 | 1,335 | 1,359 | -52 | -3.7% | 12,900 |
| 2018/08/20 | 1,425 | 1,430 | 1,411 | 1,411 | -21 | -1.5% | 4,300 |
| 2018/08/17 | 1,445 | 1,445 | 1,423 | 1,432 | -24 | -1.6% | 2,900 |
| 2018/08/16 | 1,480 | 1,480 | 1,419 | 1,456 | -28 | -1.9% | 4,300 |
| 2018/08/15 | 1,498 | 1,515 | 1,480 | 1,484 | -9 | -0.6% | 3,200 |
| 2018/08/14 | 1,470 | 1,497 | 1,470 | 1,493 | +10 | +0.7% | 3,800 |
| 2018/08/13 | 1,517 | 1,520 | 1,459 | 1,483 | -71 | -4.6% | 10,500 |
| 2018/08/10 | 1,604 | 1,609 | 1,545 | 1,554 | -51 | -3.2% | 11,700 |
| 2018/08/09 | 1,601 | 1,612 | 1,601 | 1,605 | +4 | +0.2% | 2,100 |
| 2018/08/08 | 1,610 | 1,612 | 1,601 | 1,601 | ±0 | ±0% | 2,700 |
| 2018/08/07 | 1,605 | 1,619 | 1,601 | 1,601 | ±0 | ±0% | 4,400 |
| 2018/08/06 | 1,606 | 1,614 | 1,601 | 1,601 | -4 | -0.2% | 2,700 |
| 2018/08/03 | 1,645 | 1,645 | 1,602 | 1,605 | -35 | -2.1% | 6,200 |
| 2018/08/02 | 1,642 | 1,657 | 1,631 | 1,640 | +14 | +0.9% | 6,200 |
| 2018/08/01 | 1,606 | 1,626 | 1,602 | 1,626 | +21 | +1.3% | 4,200 |
| 2018/07/31 | 1,644 | 1,644 | 1,605 | 1,605 | -39 | -2.4% | 10,400 |
| 2018/07/30 | 1,640 | 1,647 | 1,640 | 1,644 | +13 | +0.8% | 3,200 |
| 2018/07/27 | 1,646 | 1,657 | 1,631 | 1,631 | -14 | -0.9% | 4,100 |
| 2018/07/26 | 1,644 | 1,655 | 1,631 | 1,645 | -6 | -0.4% | 5,000 |
| 2018/07/25 | 1,675 | 1,679 | 1,651 | 1,651 | -22 | -1.3% | 7,400 |
| 2018/07/24 | 1,680 | 1,680 | 1,673 | 1,673 | +14 | +0.8% | 6,900 |
| 2018/07/23 | 1,678 | 1,678 | 1,645 | 1,659 | +81 | +5.1% | 16,400 |
| 2018/07/20 | 1,580 | 1,595 | 1,570 | 1,578 | +24 | +1.5% | 12,300 |
| 2018/07/19 | 1,511 | 1,599 | 1,505 | 1,554 | +53 | +3.5% | 21,900 |
| 2018/07/18 | 1,561 | 1,594 | 1,493 | 1,501 | -54 | -3.5% | 38,500 |
| 2018/07/17 | 1,765 | 1,766 | 1,550 | 1,555 | -227 | -12.7% | 61,300 |
| 2018/07/13 | 1,810 | 1,882 | 1,751 | 1,782 | -148 | -7.7% | 28,600 |
| 2018/07/12 | 1,899 | 1,956 | 1,891 | 1,930 | +31 | +1.6% | 10,600 |
| 2018/07/11 | 1,882 | 1,900 | 1,850 | 1,899 | -3 | -0.2% | 4,700 |
| 2018/07/10 | 1,955 | 1,955 | 1,877 | 1,902 | -64 | -3.3% | 10,200 |
| 2018/07/09 | 1,902 | 1,967 | 1,887 | 1,966 | +56 | +2.9% | 6,000 |
| 2018/07/06 | 1,860 | 1,910 | 1,855 | 1,910 | +50 | +2.7% | 5,100 |
| 2018/07/05 | 1,998 | 1,999 | 1,850 | 1,860 | -157 | -7.8% | 12,200 |
| 2018/07/04 | 2,011 | 2,044 | 2,010 | 2,017 | -29 | -1.4% | 3,100 |
| 2018/07/03 | 1,999 | 2,090 | 1,995 | 2,046 | +47 | +2.4% | 24,000 |
| 2018/07/02 | 1,936 | 2,000 | 1,936 | 1,999 | +23 | +1.2% | 14,400 |
| 2018/06/29 | 1,943 | 1,976 | 1,920 | 1,976 | +71 | +3.7% | 8,400 |
| 2018/06/28 | 1,839 | 1,922 | 1,799 | 1,905 | +10 | +0.5% | 13,100 |
| 2018/06/27 | 1,944 | 1,944 | 1,895 | 1,895 | -57 | -2.9% | 11,100 |
| 2018/06/26 | 1,928 | 1,964 | 1,922 | 1,952 | -35 | -1.8% | 3,600 |
| 2018/06/25 | 1,982 | 1,995 | 1,940 | 1,987 | ±0 | ±0% | 13,700 |
| 2018/06/22 | 1,920 | 1,987 | 1,919 | 1,987 | +67 | +3.5% | 18,200 |
| 2018/06/21 | 1,952 | 1,952 | 1,891 | 1,920 | -42 | -2.1% | 8,200 |
1701～
1750
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 | 79,600円 | +18.5% | +33.6% | 3.45% | 6.36倍 | 0.80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 | 8,600円 | +5.8% | +8.5% | 1.16% | 14.72倍 | 1.10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 | 16,000円 | +1.0% | +28.3% | 1.88% | 17.80倍 | 1.85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 | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85倍 | 0.59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
