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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 1,038 | 1,039 | 1,037 | 1,039 | +3 | +0.3% | 700 |
| 2024/10/01 | 1,030 | 1,047 | 1,029 | 1,036 | +6 | +0.6% | 4,300 |
| 2024/09/30 | 1,036 | 1,040 | 1,028 | 1,030 | -11 | -1.1% | 3,500 |
| 2024/09/27 | 1,030 | 1,041 | 1,026 | 1,041 | +14 | +1.4% | 11,700 |
| 2024/09/26 | 1,037 | 1,037 | 1,027 | 1,027 | -4 | -0.4% | 1,900 |
| 2024/09/25 | 1,028 | 1,038 | 1,028 | 1,031 | +4 | +0.4% | 4,600 |
| 2024/09/24 | 1,033 | 1,038 | 1,026 | 1,027 | -6 | -0.6% | 5,500 |
| 2024/09/20 | 1,039 | 1,040 | 1,031 | 1,033 | -5 | -0.5% | 3,300 |
| 2024/09/19 | 1,043 | 1,049 | 1,033 | 1,038 | -6 | -0.6% | 3,500 |
| 2024/09/18 | 1,045 | 1,046 | 1,042 | 1,044 | -1 | -0.1% | 1,600 |
| 2024/09/17 | 1,051 | 1,053 | 1,045 | 1,045 | -6 | -0.6% | 2,000 |
| 2024/09/13 | 1,055 | 1,055 | 1,050 | 1,051 | ±0 | ±0% | 1,100 |
| 2024/09/12 | 1,055 | 1,055 | 1,051 | 1,051 | -3 | -0.3% | 1,000 |
| 2024/09/11 | 1,060 | 1,060 | 1,054 | 1,054 | -6 | -0.6% | 600 |
| 2024/09/10 | 1,060 | 1,060 | 1,053 | 1,060 | +10 | +1% | 1,400 |
| 2024/09/09 | 1,055 | 1,055 | 1,050 | 1,050 | -8 | -0.8% | 2,000 |
| 2024/09/06 | 1,061 | 1,061 | 1,058 | 1,058 | -3 | -0.3% | 900 |
| 2024/09/05 | 1,063 | 1,063 | 1,060 | 1,061 | +1 | +0.1% | 1,200 |
| 2024/09/04 | 1,063 | 1,063 | 1,057 | 1,060 | +1 | +0.1% | 1,400 |
| 2024/09/03 | 1,056 | 1,061 | 1,055 | 1,059 | -1 | -0.1% | 2,500 |
| 2024/09/02 | 1,059 | 1,060 | 1,055 | 1,060 | +7 | +0.7% | 1,900 |
| 2024/08/30 | 1,062 | 1,062 | 1,053 | 1,053 | +3 | +0.3% | 500 |
| 2024/08/29 | 1,050 | 1,051 | 1,050 | 1,050 | -2 | -0.2% | 400 |
| 2024/08/28 | 1,049 | 1,058 | 1,049 | 1,052 | ±0 | ±0% | 1,700 |
| 2024/08/27 | 1,064 | 1,064 | 1,049 | 1,052 | +4 | +0.4% | 3,300 |
| 2024/08/26 | 1,047 | 1,068 | 1,047 | 1,048 | +1 | +0.1% | 900 |
| 2024/08/23 | 1,056 | 1,059 | 1,046 | 1,047 | -8 | -0.8% | 1,200 |
| 2024/08/22 | 1,056 | 1,056 | 1,055 | 1,055 | -1 | -0.1% | 200 |
| 2024/08/21 | 1,055 | 1,056 | 1,050 | 1,056 | +6 | +0.6% | 700 |
| 2024/08/20 | 1,058 | 1,058 | 1,048 | 1,050 | -2 | -0.2% | 1,900 |
| 2024/08/19 | 1,058 | 1,058 | 1,050 | 1,052 | -3 | -0.3% | 1,400 |
| 2024/08/16 | 1,044 | 1,055 | 1,041 | 1,055 | +15 | +1.4% | 4,700 |
| 2024/08/15 | 1,039 | 1,048 | 1,036 | 1,040 | +1 | +0.1% | 2,700 |
| 2024/08/14 | 1,038 | 1,045 | 1,038 | 1,039 | +2 | +0.2% | 2,000 |
| 2024/08/13 | 1,035 | 1,044 | 1,035 | 1,037 | +2 | +0.2% | 1,600 |
| 2024/08/09 | 1,039 | 1,039 | 1,030 | 1,035 | +4 | +0.4% | 2,200 |
| 2024/08/08 | 1,046 | 1,046 | 1,011 | 1,031 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,003 | 1,030 | 999 | 1,030 | +28 | +2.8% | 3,100 |
| 2024/08/06 | 999 | 1,077 | 995 | 1,002 | +7 | +0.7% | 6,100 |
| 2024/08/05 | 1,058 | 1,083 | 995 | 995 | -72 | -6.7% | 15,500 |
| 2024/08/02 | 1,095 | 1,100 | 1,067 | 1,067 | -30 | -2.7% | 10,200 |
| 2024/08/01 | 1,100 | 1,102 | 1,094 | 1,097 | -3 | -0.3% | 1,600 |
| 2024/07/31 | 1,096 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 900 |
| 2024/07/30 | 1,098 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 500 |
| 2024/07/29 | 1,102 | 1,102 | 1,098 | 1,098 | -4 | -0.4% | 2,400 |
| 2024/07/26 | 1,099 | 1,103 | 1,098 | 1,102 | +3 | +0.3% | 1,000 |
| 2024/07/25 | 1,100 | 1,105 | 1,099 | 1,099 | -1 | -0.1% | 2,000 |
| 2024/07/24 | 1,101 | 1,107 | 1,100 | 1,100 | -1 | -0.1% | 1,100 |
| 2024/07/23 | 1,100 | 1,108 | 1,100 | 1,101 | -2 | -0.2% | 800 |
| 2024/07/22 | 1,105 | 1,109 | 1,103 | 1,103 | -2 | -0.2% | 500 |
151～
200
件表示中 / 2686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 | 125,400円 | +1.9% | -2.9% | 3.11% | 16.99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 |
| パルマ | 53,400円 | +24.6% | +148.2% | 2.43% | 17.20倍 | 1.55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 |
| ＢワンＨＤ | 82,600円 | +5.6% | +3.3% | 1.21% | 4.03倍 | 0.59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 |
| ハウスフリダム | 81,000円 | +3.5% | +4.2% | 5.56% | 6.21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 |
| ＲＩＳＥ | 3,300円 | +10.0% | +300.0% | 0.00% | - | 1.55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 |
市場注目の銘柄
チャート関連のコラム
