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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 1,924 | 1,937 | 1,924 | 1,937 | +11 | +0.6% | 900 |
| 2017/03/07 | 1,935 | 1,935 | 1,925 | 1,926 | -9 | -0.5% | 700 |
| 2017/03/06 | 1,950 | 1,950 | 1,935 | 1,935 | -3 | -0.2% | 4,500 |
| 2017/03/03 | 1,913 | 1,938 | 1,891 | 1,938 | +25 | +1.3% | 4,900 |
| 2017/03/02 | 1,879 | 1,913 | 1,877 | 1,913 | +35 | +1.9% | 9,100 |
| 2017/03/01 | 1,882 | 1,882 | 1,872 | 1,878 | +12 | +0.6% | 1,800 |
| 2017/02/28 | 1,865 | 1,880 | 1,865 | 1,866 | +2 | +0.1% | 2,400 |
| 2017/02/27 | 1,882 | 1,884 | 1,864 | 1,864 | -18 | -1% | 2,000 |
| 2017/02/24 | 1,863 | 1,884 | 1,863 | 1,882 | +19 | +1% | 2,000 |
| 2017/02/23 | 1,858 | 1,863 | 1,857 | 1,863 | +6 | +0.3% | 900 |
| 2017/02/22 | 1,850 | 1,882 | 1,850 | 1,857 | +10 | +0.5% | 4,200 |
| 2017/02/21 | 1,825 | 1,847 | 1,810 | 1,847 | +22 | +1.2% | 1,600 |
| 2017/02/20 | 1,815 | 1,825 | 1,813 | 1,825 | +6 | +0.3% | 3,400 |
| 2017/02/17 | 1,823 | 1,823 | 1,801 | 1,819 | +19 | +1.1% | 900 |
| 2017/02/16 | 1,788 | 1,815 | 1,788 | 1,800 | +20 | +1.1% | 4,700 |
| 2017/02/15 | 1,746 | 1,780 | 1,746 | 1,780 | +44 | +2.5% | 3,100 |
| 2017/02/14 | 1,725 | 1,745 | 1,725 | 1,736 | +14 | +0.8% | 600 |
| 2017/02/13 | 1,734 | 1,748 | 1,717 | 1,722 | -12 | -0.7% | 1,500 |
| 2017/02/10 | 1,740 | 1,740 | 1,700 | 1,734 | +34 | +2% | 3,200 |
| 2017/02/09 | 1,701 | 1,705 | 1,700 | 1,700 | +14 | +0.8% | 2,000 |
| 2017/02/08 | 1,691 | 1,691 | 1,686 | 1,686 | -5 | -0.3% | 500 |
| 2017/02/07 | 1,700 | 1,700 | 1,691 | 1,691 | -9 | -0.5% | 1,500 |
| 2017/02/06 | 1,696 | 1,705 | 1,696 | 1,700 | ±0 | ±0% | 2,200 |
| 2017/02/03 | 1,699 | 1,706 | 1,699 | 1,700 | ±0 | ±0% | 900 |
| 2017/02/02 | 1,692 | 1,709 | 1,692 | 1,700 | - | - | 1,100 |
| 2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/31 | 1,690 | 1,708 | 1,688 | 1,700 | +14 | +0.8% | 1,700 |
| 2017/01/30 | 1,682 | 1,686 | 1,682 | 1,686 | +6 | +0.4% | 1,100 |
| 2017/01/27 | 1,690 | 1,704 | 1,680 | 1,680 | -5 | -0.3% | 4,000 |
| 2017/01/26 | 1,725 | 1,725 | 1,685 | 1,685 | -15 | -0.9% | 3,700 |
| 2017/01/25 | 1,709 | 1,709 | 1,699 | 1,700 | -6 | -0.4% | 4,200 |
| 2017/01/24 | 1,715 | 1,716 | 1,705 | 1,706 | +1 | +0.1% | 2,000 |
| 2017/01/23 | 1,700 | 1,706 | 1,689 | 1,705 | +16 | +0.9% | 1,500 |
| 2017/01/20 | 1,660 | 1,689 | 1,656 | 1,689 | -6 | -0.4% | 1,400 |
| 2017/01/19 | 1,680 | 1,695 | 1,648 | 1,695 | +24 | +1.4% | 3,000 |
| 2017/01/18 | 1,698 | 1,698 | 1,662 | 1,671 | -9 | -0.5% | 1,100 |
| 2017/01/17 | 1,706 | 1,747 | 1,680 | 1,680 | -29 | -1.7% | 5,600 |
| 2017/01/16 | 1,712 | 1,712 | 1,693 | 1,709 | -3 | -0.2% | 2,700 |
| 2017/01/13 | 1,700 | 1,712 | 1,691 | 1,712 | +12 | +0.7% | 1,800 |
| 2017/01/12 | 1,712 | 1,712 | 1,700 | 1,700 | -12 | -0.7% | 1,400 |
| 2017/01/11 | 1,700 | 1,720 | 1,700 | 1,712 | +12 | +0.7% | 2,400 |
| 2017/01/10 | 1,690 | 1,702 | 1,681 | 1,700 | +10 | +0.6% | 4,400 |
| 2017/01/06 | 1,670 | 1,690 | 1,670 | 1,690 | +20 | +1.2% | 1,500 |
| 2017/01/05 | 1,677 | 1,677 | 1,660 | 1,670 | -7 | -0.4% | 1,300 |
| 2017/01/04 | 1,651 | 1,680 | 1,649 | 1,677 | +27 | +1.6% | 1,200 |
| 2016/12/30 | 1,649 | 1,650 | 1,641 | 1,650 | +11 | +0.7% | 1,900 |
| 2016/12/29 | 1,644 | 1,645 | 1,639 | 1,639 | -6 | -0.4% | 800 |
| 2016/12/28 | 1,644 | 1,650 | 1,644 | 1,645 | ±0 | ±0% | 3,200 |
| 2016/12/27 | 1,597 | 1,670 | 1,597 | 1,645 | +68 | +4.3% | 7,400 |
| 2016/12/26 | 1,571 | 1,577 | 1,567 | 1,577 | +7 | +0.4% | 3,000 |
2001～
2050
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 | 53,900円 | +24.6% | +148.2% | 2.41% | 17.36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 |
| 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 |
| 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 |
| ＲＩＳＥ | 4,000円 | +10.0% | +300.0% | 0.00% | - | 1.88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
