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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 1,088 | 1,093 | 1,088 | 1,093 | +6 | +0.6% | 2,100 |
| 2017/08/24 | 1,092 | 1,104 | 1,086 | 1,087 | -3 | -0.3% | 3,200 |
| 2017/08/23 | 1,099 | 1,099 | 1,087 | 1,090 | +2 | +0.2% | 1,200 |
| 2017/08/22 | 1,087 | 1,091 | 1,087 | 1,088 | +2 | +0.2% | 2,100 |
| 2017/08/21 | 1,096 | 1,108 | 1,086 | 1,086 | -23 | -2.1% | 3,900 |
| 2017/08/18 | 1,120 | 1,120 | 1,100 | 1,109 | +10 | +0.9% | 2,500 |
| 2017/08/17 | 1,080 | 1,119 | 1,080 | 1,099 | +19 | +1.8% | 7,800 |
| 2017/08/16 | 1,093 | 1,100 | 1,071 | 1,080 | -13 | -1.2% | 10,600 |
| 2017/08/15 | 1,085 | 1,118 | 1,084 | 1,093 | +8 | +0.7% | 3,100 |
| 2017/08/14 | 1,092 | 1,093 | 1,084 | 1,085 | -13 | -1.2% | 7,600 |
| 2017/08/10 | 1,105 | 1,105 | 1,098 | 1,098 | -7 | -0.6% | 4,600 |
| 2017/08/09 | 1,120 | 1,120 | 1,105 | 1,105 | -10 | -0.9% | 5,500 |
| 2017/08/08 | 1,127 | 1,127 | 1,110 | 1,115 | -5 | -0.4% | 4,600 |
| 2017/08/07 | 1,124 | 1,129 | 1,120 | 1,120 | -3 | -0.3% | 6,400 |
| 2017/08/04 | 1,131 | 1,131 | 1,123 | 1,123 | -8 | -0.7% | 1,700 |
| 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 |
1951～
2000
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
