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 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 1,600 | 1,600 | 1,590 | 1,590 | -33 | -2% | 800 |
| 2015/12/14 | 1,590 | 1,627 | 1,590 | 1,623 | +22 | +1.4% | 500 |
| 2015/12/11 | 1,593 | 1,640 | 1,593 | 1,601 | +10 | +0.6% | 700 |
| 2015/12/10 | 1,621 | 1,621 | 1,591 | 1,591 | -30 | -1.9% | 1,800 |
| 2015/12/09 | 1,647 | 1,647 | 1,621 | 1,621 | -29 | -1.8% | 600 |
| 2015/12/08 | 1,672 | 1,672 | 1,650 | 1,650 | - | - | 1,900 |
| 2015/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/04 | 1,652 | 1,679 | 1,648 | 1,679 | +21 | +1.3% | 400 |
| 2015/12/03 | 1,666 | 1,670 | 1,658 | 1,658 | -8 | -0.5% | 500 |
| 2015/12/02 | 1,699 | 1,699 | 1,659 | 1,666 | +15 | +0.9% | 500 |
| 2015/12/01 | 1,652 | 1,660 | 1,650 | 1,651 | ±0 | ±0% | 900 |
| 2015/11/30 | 1,649 | 1,651 | 1,649 | 1,651 | +2 | +0.1% | 400 |
| 2015/11/27 | 1,642 | 1,650 | 1,642 | 1,649 | -1 | -0.1% | 500 |
| 2015/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 200 |
| 2015/11/25 | 1,645 | 1,660 | 1,644 | 1,650 | +25 | +1.5% | 1,300 |
| 2015/11/24 | 1,589 | 1,625 | 1,589 | 1,625 | +39 | +2.5% | 1,600 |
| 2015/11/20 | 1,575 | 1,586 | 1,575 | 1,586 | +2 | +0.1% | 1,000 |
| 2015/11/19 | 1,585 | 1,585 | 1,580 | 1,584 | - | - | 1,300 |
| 2015/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/11/17 | 1,598 | 1,598 | 1,581 | 1,581 | -18 | -1.1% | 300 |
| 2015/11/16 | 1,576 | 1,599 | 1,576 | 1,599 | ±0 | ±0% | 600 |
| 2015/11/13 | 1,579 | 1,599 | 1,579 | 1,599 | +7 | +0.4% | 300 |
| 2015/11/12 | 1,590 | 1,595 | 1,585 | 1,592 | -3 | -0.2% | 500 |
| 2015/11/11 | 1,595 | 1,595 | 1,595 | 1,595 | +21 | +1.3% | 100 |
| 2015/11/10 | 1,587 | 1,588 | 1,574 | 1,574 | -1 | -0.1% | 2,700 |
| 2015/11/09 | 1,579 | 1,579 | 1,565 | 1,575 | -4 | -0.3% | 300 |
| 2015/11/06 | 1,580 | 1,580 | 1,563 | 1,579 | -1 | -0.1% | 900 |
| 2015/11/05 | 1,581 | 1,581 | 1,580 | 1,580 | -1 | -0.1% | 200 |
| 2015/11/04 | 1,568 | 1,591 | 1,568 | 1,581 | -14 | -0.9% | 1,000 |
| 2015/11/02 | 1,595 | 1,595 | 1,591 | 1,595 | ±0 | ±0% | 700 |
| 2015/10/30 | 1,550 | 1,595 | 1,550 | 1,595 | +27 | +1.7% | 1,700 |
| 2015/10/29 | 1,595 | 1,595 | 1,568 | 1,568 | -27 | -1.7% | 1,000 |
| 2015/10/28 | 1,577 | 1,625 | 1,577 | 1,595 | +40 | +2.6% | 1,100 |
| 2015/10/27 | 1,565 | 1,565 | 1,555 | 1,555 | -10 | -0.6% | 5,600 |
| 2015/10/26 | 1,572 | 1,575 | 1,565 | 1,565 | +31 | +2% | 1,000 |
| 2015/10/23 | 1,532 | 1,538 | 1,532 | 1,534 | +2 | +0.1% | 1,000 |
| 2015/10/22 | 1,532 | 1,532 | 1,532 | 1,532 | -2 | -0.1% | 100 |
| 2015/10/21 | 1,575 | 1,575 | 1,534 | 1,534 | -30 | -1.9% | 600 |
| 2015/10/20 | 1,555 | 1,564 | 1,546 | 1,564 | +4 | +0.3% | 500 |
| 2015/10/19 | 1,540 | 1,560 | 1,540 | 1,560 | ±0 | ±0% | 700 |
| 2015/10/16 | 1,550 | 1,566 | 1,550 | 1,560 | +45 | +3% | 1,900 |
| 2015/10/15 | 1,503 | 1,515 | 1,503 | 1,515 | -12 | -0.8% | 400 |
| 2015/10/14 | 1,527 | 1,568 | 1,527 | 1,527 | -42 | -2.7% | 1,800 |
| 2015/10/13 | 1,547 | 1,569 | 1,547 | 1,569 | +9 | +0.6% | 400 |
| 2015/10/09 | 1,582 | 1,583 | 1,560 | 1,560 | -16 | -1% | 1,800 |
| 2015/10/08 | 1,630 | 1,767 | 1,541 | 1,576 | +88 | +5.9% | 9,500 |
| 2015/10/07 | 1,479 | 1,488 | 1,454 | 1,488 | +48 | +3.3% | 1,200 |
| 2015/10/06 | 1,416 | 1,460 | 1,416 | 1,440 | +31 | +2.2% | 1,500 |
| 2015/10/05 | 1,450 | 1,450 | 1,409 | 1,409 | +7 | +0.5% | 700 |
| 2015/10/02 | 1,402 | 1,405 | 1,402 | 1,402 | -2 | -0.1% | 600 |
2301～
2350
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
