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 |
|---|---|---|---|---|---|---|---|
| 2017/08/03 | 1,131 | 1,132 | 1,123 | 1,131 | ±0 | ±0% | 1,700 |
| 2017/08/02 | 1,125 | 1,137 | 1,125 | 1,131 | +6 | +0.5% | 3,300 |
| 2017/08/01 | 1,134 | 1,142 | 1,120 | 1,125 | -7 | -0.6% | 9,400 |
| 2017/07/31 | 1,150 | 1,155 | 1,130 | 1,132 | -24 | -2.1% | 10,800 |
| 2017/07/28 | 1,173 | 1,173 | 1,153 | 1,156 | -5 | -0.4% | 2,200 |
| 2017/07/27 | 1,172 | 1,172 | 1,147 | 1,161 | -19 | -1.6% | 4,400 |
| 2017/07/26 | 1,184 | 1,184 | 1,179 | 1,180 | -3 | -0.3% | 3,800 |
| 2017/07/25 | 1,182 | 1,185 | 1,174 | 1,183 | +1 | +0.1% | 6,400 |
| 2017/07/24 | 1,172 | 1,199 | 1,172 | 1,182 | +10 | +0.9% | 8,100 |
| 2017/07/21 | 1,171 | 1,180 | 1,120 | 1,172 | -9 | -0.8% | 8,000 |
| 2017/07/20 | 1,183 | 1,227 | 1,181 | 1,181 | +8 | +0.7% | 19,000 |
| 2017/07/19 | 1,148 | 1,175 | 1,148 | 1,173 | +34 | +3% | 14,000 |
| 2017/07/18 | 1,134 | 1,139 | 1,123 | 1,139 | +16 | +1.4% | 8,500 |
| 2017/07/14 | 1,122 | 1,134 | 1,119 | 1,123 | +4 | +0.4% | 5,200 |
| 2017/07/13 | 1,132 | 1,145 | 1,113 | 1,119 | -11 | -1% | 9,000 |
| 2017/07/12 | 1,175 | 1,175 | 1,105 | 1,130 | +45 | +4.1% | 58,300 |
| 2017/07/11 | 1,072 | 1,100 | 1,071 | 1,085 | +13 | +1.2% | 10,800 |
| 2017/07/10 | 1,077 | 1,077 | 1,061 | 1,072 | +11 | +1% | 3,000 |
| 2017/07/07 | 1,074 | 1,074 | 1,059 | 1,061 | +1 | +0.1% | 4,600 |
| 2017/07/06 | 1,065 | 1,066 | 1,060 | 1,060 | -4 | -0.4% | 3,800 |
| 2017/07/05 | 1,065 | 1,070 | 1,062 | 1,064 | +2 | +0.2% | 1,100 |
| 2017/07/04 | 1,070 | 1,075 | 1,062 | 1,062 | -13 | -1.2% | 5,300 |
| 2017/07/03 | 1,060 | 1,085 | 1,060 | 1,075 | +9 | +0.8% | 3,800 |
| 2017/06/30 | 1,075 | 1,075 | 1,064 | 1,066 | -7 | -0.7% | 3,200 |
| 2017/06/29 | 1,073 | 1,096 | 1,061 | 1,073 | +2 | +0.2% | 7,600 |
| 2017/06/28 | 1,088 | 1,088 | 1,060 | 1,071 | -18 | -1.7% | 5,500 |
| 2017/06/27 | 1,090 | 1,093 | 1,088 | 1,089 | +1 | +0.1% | 4,900 |
| 2017/06/26 | 1,090 | 1,091 | 1,088 | 1,088 | -1 | -0.1% | 5,200 |
| 2017/06/23 | 1,098 | 1,105 | 1,088 | 1,089 | +1 | +0.1% | 5,200 |
| 2017/06/22 | 1,089 | 1,098 | 1,073 | 1,088 | +11 | +1% | 7,100 |
| 2017/06/21 | 1,060 | 1,080 | 1,059 | 1,077 | +11 | +1% | 8,200 |
| 2017/06/20 | 1,071 | 1,079 | 1,051 | 1,066 | -14 | -1.3% | 10,200 |
| 2017/06/19 | 1,055 | 1,089 | 1,055 | 1,080 | +18 | +1.7% | 22,400 |
| 2017/06/16 | 1,060 | 1,065 | 1,050 | 1,062 | -2 | -0.2% | 6,900 |
| 2017/06/15 | 1,070 | 1,072 | 1,050 | 1,064 | +3 | +0.3% | 7,100 |
| 2017/06/14 | 1,052 | 1,070 | 1,052 | 1,061 | +16 | +1.5% | 13,200 |
| 2017/06/13 | 1,020 | 1,047 | 1,020 | 1,045 | +8 | +0.8% | 15,200 |
| 2017/06/12 | 1,063 | 1,063 | 1,035 | 1,037 | -24 | -2.3% | 14,400 |
| 2017/06/09 | 1,072 | 1,072 | 1,050 | 1,061 | -11 | -1% | 24,100 |
| 2017/06/08 | 1,086 | 1,096 | 1,065 | 1,072 | -12 | -1.1% | 19,100 |
| 2017/06/07 | 1,108 | 1,109 | 1,076 | 1,084 | -38 | -3.4% | 15,200 |
| 2017/06/06 | 1,130 | 1,130 | 1,109 | 1,122 | -8 | -0.7% | 13,900 |
| 2017/06/05 | 1,129 | 1,131 | 1,119 | 1,130 | -3 | -0.3% | 13,600 |
| 2017/06/02 | 1,131 | 1,137 | 1,125 | 1,133 | -4 | -0.4% | 16,400 |
| 2017/06/01 | 1,142 | 1,142 | 1,135 | 1,137 | -5 | -0.4% | 12,200 |
| 2017/05/31 | 1,128 | 1,149 | 1,128 | 1,142 | +18 | +1.6% | 13,700 |
| 2017/05/30 | 1,152 | 1,152 | 1,104 | 1,124 | -28 | -2.4% | 41,000 |
| 2017/05/29 | 1,158 | 1,192 | 1,150 | 1,152 | -1,389 | -54.7% | 65,600 |
| 2017/05/26 | 2,545 | 2,620 | 2,527 | 2,541 | -4 | -0.2% | 36,100 |
| 2017/05/25 | 2,502 | 2,570 | 2,502 | 2,545 | -6 | -0.2% | 22,800 |
1901～
1950
件表示中 / 2687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 | 125,100円 | +1.9% | -2.9% | 3.12% | 16.95倍 | 0.81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 |
| ＲＩＳＥ | 3,900円 | +10.0% | +300.0% | 0.00% | - | 1.83倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| パルマ | 53,600円 | +24.6% | +148.2% | 2.43% | 17.27倍 | 1.56倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| ハウスフリダム | 81,200円 | +3.5% | +4.2% | 5.54% | 6.23倍 | 0.92倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＢワンＨＤ | 79,700円 | +5.6% | +3.3% | 1.25% | 3.89倍 | 0.57倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
市場注目の銘柄
チャート関連のコラム
