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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,306 | 1,306 | 1,301 | 1,303 | -6 | -0.5% | 3,700 |
| 2017/11/07 | 1,300 | 1,311 | 1,300 | 1,309 | +10 | +0.8% | 4,700 |
| 2017/11/06 | 1,301 | 1,308 | 1,299 | 1,299 | -1 | -0.1% | 6,000 |
| 2017/11/02 | 1,301 | 1,305 | 1,299 | 1,300 | -1 | -0.1% | 2,400 |
| 2017/11/01 | 1,296 | 1,304 | 1,296 | 1,301 | +2 | +0.2% | 3,400 |
| 2017/10/31 | 1,300 | 1,300 | 1,295 | 1,299 | +5 | +0.4% | 4,000 |
| 2017/10/30 | 1,293 | 1,295 | 1,293 | 1,294 | +2 | +0.2% | 2,300 |
| 2017/10/27 | 1,297 | 1,297 | 1,288 | 1,292 | -2 | -0.2% | 2,900 |
| 2017/10/26 | 1,293 | 1,295 | 1,280 | 1,294 | -4 | -0.3% | 2,300 |
| 2017/10/25 | 1,299 | 1,300 | 1,290 | 1,298 | +1 | +0.1% | 5,800 |
| 2017/10/24 | 1,296 | 1,297 | 1,283 | 1,297 | +9 | +0.7% | 11,700 |
| 2017/10/23 | 1,309 | 1,310 | 1,271 | 1,288 | +25 | +2% | 14,800 |
| 2017/10/20 | 1,284 | 1,284 | 1,255 | 1,263 | -12 | -0.9% | 5,300 |
| 2017/10/19 | 1,266 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 2,400 |
| 2017/10/18 | 1,278 | 1,278 | 1,265 | 1,265 | -13 | -1% | 2,900 |
| 2017/10/17 | 1,285 | 1,288 | 1,275 | 1,278 | -20 | -1.5% | 5,000 |
| 2017/10/16 | 1,290 | 1,309 | 1,290 | 1,298 | +8 | +0.6% | 4,700 |
| 2017/10/13 | 1,305 | 1,305 | 1,290 | 1,290 | -14 | -1.1% | 3,400 |
| 2017/10/12 | 1,309 | 1,309 | 1,281 | 1,304 | -5 | -0.4% | 8,600 |
| 2017/10/11 | 1,277 | 1,318 | 1,271 | 1,309 | +54 | +4.3% | 33,800 |
| 2017/10/10 | 1,255 | 1,269 | 1,255 | 1,255 | +5 | +0.4% | 9,600 |
| 2017/10/06 | 1,269 | 1,274 | 1,245 | 1,250 | -13 | -1% | 4,000 |
| 2017/10/05 | 1,269 | 1,290 | 1,255 | 1,263 | -14 | -1.1% | 9,500 |
| 2017/10/04 | 1,264 | 1,280 | 1,241 | 1,277 | +13 | +1% | 8,500 |
| 2017/10/03 | 1,265 | 1,275 | 1,261 | 1,264 | +12 | +1% | 13,600 |
| 2017/10/02 | 1,243 | 1,257 | 1,243 | 1,252 | +13 | +1% | 4,700 |
| 2017/09/29 | 1,224 | 1,260 | 1,224 | 1,239 | -14 | -1.1% | 7,400 |
| 2017/09/28 | 1,244 | 1,259 | 1,180 | 1,253 | +9 | +0.7% | 16,100 |
| 2017/09/27 | 1,187 | 1,282 | 1,176 | 1,244 | +57 | +4.8% | 22,500 |
| 2017/09/26 | 1,156 | 1,195 | 1,156 | 1,187 | +51 | +4.5% | 11,700 |
| 2017/09/25 | 1,153 | 1,153 | 1,127 | 1,136 | +13 | +1.2% | 6,700 |
| 2017/09/22 | 1,122 | 1,129 | 1,122 | 1,123 | +1 | +0.1% | 1,400 |
| 2017/09/21 | 1,124 | 1,136 | 1,122 | 1,122 | -4 | -0.4% | 3,200 |
| 2017/09/20 | 1,138 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 2,600 |
| 2017/09/19 | 1,126 | 1,130 | 1,120 | 1,130 | +10 | +0.9% | 11,800 |
| 2017/09/15 | 1,105 | 1,120 | 1,101 | 1,120 | +10 | +0.9% | 3,800 |
| 2017/09/14 | 1,120 | 1,125 | 1,110 | 1,110 | -16 | -1.4% | 2,800 |
| 2017/09/13 | 1,125 | 1,129 | 1,111 | 1,126 | +36 | +3.3% | 10,700 |
| 2017/09/12 | 1,087 | 1,092 | 1,082 | 1,090 | +5 | +0.5% | 4,200 |
| 2017/09/11 | 1,084 | 1,099 | 1,084 | 1,085 | +4 | +0.4% | 3,000 |
| 2017/09/08 | 1,084 | 1,088 | 1,081 | 1,081 | -3 | -0.3% | 4,400 |
| 2017/09/07 | 1,085 | 1,099 | 1,084 | 1,084 | +1 | +0.1% | 1,700 |
| 2017/09/06 | 1,082 | 1,101 | 1,082 | 1,083 | -7 | -0.6% | 3,300 |
| 2017/09/05 | 1,102 | 1,116 | 1,085 | 1,090 | -10 | -0.9% | 5,700 |
| 2017/09/04 | 1,128 | 1,128 | 1,100 | 1,100 | -17 | -1.5% | 6,000 |
| 2017/09/01 | 1,118 | 1,120 | 1,109 | 1,117 | -1 | -0.1% | 2,300 |
| 2017/08/31 | 1,119 | 1,119 | 1,108 | 1,118 | +13 | +1.2% | 3,500 |
| 2017/08/30 | 1,105 | 1,105 | 1,090 | 1,105 | +6 | +0.5% | 3,300 |
| 2017/08/29 | 1,099 | 1,100 | 1,089 | 1,099 | +9 | +0.8% | 2,600 |
| 2017/08/28 | 1,086 | 1,093 | 1,085 | 1,090 | -3 | -0.3% | 4,800 |
1901～
1950
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
