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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 1,613 | 1,615 | 1,606 | 1,614 | +2 | +0.1% | 3,500 |
| 2018/01/23 | 1,601 | 1,618 | 1,601 | 1,612 | +11 | +0.7% | 1,500 |
| 2018/01/22 | 1,603 | 1,620 | 1,598 | 1,601 | -2 | -0.1% | 5,900 |
| 2018/01/19 | 1,610 | 1,610 | 1,602 | 1,603 | -4 | -0.2% | 3,800 |
| 2018/01/18 | 1,606 | 1,616 | 1,604 | 1,607 | ±0 | ±0% | 4,400 |
| 2018/01/17 | 1,615 | 1,616 | 1,603 | 1,607 | -21 | -1.3% | 6,000 |
| 2018/01/16 | 1,603 | 1,628 | 1,603 | 1,628 | +20 | +1.2% | 7,200 |
| 2018/01/15 | 1,549 | 1,630 | 1,546 | 1,608 | +56 | +3.6% | 15,600 |
| 2018/01/12 | 1,551 | 1,561 | 1,542 | 1,552 | +13 | +0.8% | 4,900 |
| 2018/01/11 | 1,559 | 1,559 | 1,539 | 1,539 | -20 | -1.3% | 3,100 |
| 2018/01/10 | 1,559 | 1,570 | 1,535 | 1,559 | ±0 | ±0% | 9,500 |
| 2018/01/09 | 1,549 | 1,578 | 1,530 | 1,559 | +102 | +7% | 34,700 |
| 2018/01/05 | 1,460 | 1,470 | 1,450 | 1,457 | +27 | +1.9% | 7,900 |
| 2018/01/04 | 1,453 | 1,453 | 1,428 | 1,430 | +7 | +0.5% | 6,100 |
| 2017/12/29 | 1,434 | 1,434 | 1,391 | 1,423 | -17 | -1.2% | 9,700 |
| 2017/12/28 | 1,474 | 1,474 | 1,410 | 1,440 | -47 | -3.2% | 14,900 |
| 2017/12/27 | 1,475 | 1,489 | 1,452 | 1,487 | +13 | +0.9% | 7,800 |
| 2017/12/26 | 1,489 | 1,489 | 1,454 | 1,474 | -15 | -1% | 7,700 |
| 2017/12/25 | 1,490 | 1,498 | 1,472 | 1,489 | +20 | +1.4% | 5,500 |
| 2017/12/22 | 1,482 | 1,483 | 1,466 | 1,469 | -7 | -0.5% | 1,900 |
| 2017/12/21 | 1,460 | 1,476 | 1,454 | 1,476 | +10 | +0.7% | 3,900 |
| 2017/12/20 | 1,464 | 1,475 | 1,464 | 1,466 | -13 | -0.9% | 1,500 |
| 2017/12/19 | 1,462 | 1,480 | 1,460 | 1,479 | +23 | +1.6% | 2,600 |
| 2017/12/18 | 1,470 | 1,480 | 1,419 | 1,456 | -27 | -1.8% | 8,100 |
| 2017/12/15 | 1,508 | 1,537 | 1,481 | 1,483 | -38 | -2.5% | 4,800 |
| 2017/12/14 | 1,538 | 1,538 | 1,511 | 1,521 | +17 | +1.1% | 3,500 |
| 2017/12/13 | 1,552 | 1,552 | 1,493 | 1,504 | -38 | -2.5% | 5,300 |
| 2017/12/12 | 1,450 | 1,557 | 1,450 | 1,542 | +93 | +6.4% | 14,300 |
| 2017/12/11 | 1,392 | 1,458 | 1,377 | 1,449 | +79 | +5.8% | 11,600 |
| 2017/12/08 | 1,393 | 1,393 | 1,361 | 1,370 | +7 | +0.5% | 3,300 |
| 2017/12/07 | 1,369 | 1,370 | 1,315 | 1,363 | -15 | -1.1% | 13,000 |
| 2017/12/06 | 1,400 | 1,420 | 1,362 | 1,378 | -1 | -0.1% | 17,400 |
| 2017/12/05 | 1,339 | 1,379 | 1,339 | 1,379 | +51 | +3.8% | 11,400 |
| 2017/12/04 | 1,339 | 1,344 | 1,328 | 1,328 | +1 | +0.1% | 5,900 |
| 2017/12/01 | 1,336 | 1,342 | 1,321 | 1,327 | -18 | -1.3% | 7,200 |
| 2017/11/30 | 1,307 | 1,345 | 1,307 | 1,345 | +39 | +3% | 9,400 |
| 2017/11/29 | 1,304 | 1,306 | 1,304 | 1,306 | +2 | +0.2% | 1,400 |
| 2017/11/28 | 1,305 | 1,307 | 1,300 | 1,304 | +2 | +0.2% | 2,800 |
| 2017/11/27 | 1,309 | 1,309 | 1,292 | 1,302 | +12 | +0.9% | 4,500 |
| 2017/11/24 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 1,500 |
| 2017/11/22 | 1,280 | 1,283 | 1,276 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/11/21 | 1,280 | 1,292 | 1,280 | 1,280 | +5 | +0.4% | 1,900 |
| 2017/11/20 | 1,297 | 1,297 | 1,275 | 1,275 | -5 | -0.4% | 3,600 |
| 2017/11/17 | 1,280 | 1,309 | 1,280 | 1,280 | ±0 | ±0% | 2,200 |
| 2017/11/16 | 1,240 | 1,299 | 1,240 | 1,280 | +40 | +3.2% | 3,600 |
| 2017/11/15 | 1,290 | 1,300 | 1,240 | 1,240 | -53 | -4.1% | 6,800 |
| 2017/11/14 | 1,311 | 1,311 | 1,291 | 1,293 | -10 | -0.8% | 4,100 |
| 2017/11/13 | 1,297 | 1,312 | 1,296 | 1,303 | +2 | +0.2% | 2,100 |
| 2017/11/10 | 1,297 | 1,301 | 1,290 | 1,301 | ±0 | ±0% | 5,300 |
| 2017/11/09 | 1,305 | 1,312 | 1,300 | 1,301 | -2 | -0.2% | 4,700 |
1851～
1900
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
