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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,635 | 1,645 | 1,604 | 1,638 | +18 | +1.1% | 2,700 |
| 2016/01/08 | 1,601 | 1,620 | 1,601 | 1,620 | +6 | +0.4% | 400 |
| 2016/01/07 | 1,647 | 1,650 | 1,602 | 1,614 | -33 | -2% | 1,400 |
| 2016/01/06 | 1,675 | 1,698 | 1,647 | 1,647 | -17 | -1% | 2,300 |
| 2016/01/05 | 1,705 | 1,705 | 1,664 | 1,664 | -6 | -0.4% | 700 |
| 2016/01/04 | 1,700 | 1,700 | 1,620 | 1,670 | -41 | -2.4% | 5,000 |
| 2015/12/30 | 1,729 | 1,735 | 1,710 | 1,711 | -14 | -0.8% | 3,700 |
| 2015/12/29 | 1,710 | 1,730 | 1,710 | 1,725 | +26 | +1.5% | 3,300 |
| 2015/12/28 | 1,650 | 1,700 | 1,645 | 1,699 | +101 | +6.3% | 3,900 |
| 2015/12/25 | 1,604 | 1,604 | 1,595 | 1,598 | -6 | -0.4% | 1,200 |
| 2015/12/24 | 1,640 | 1,640 | 1,591 | 1,604 | -26 | -1.6% | 3,900 |
| 2015/12/22 | 1,630 | 1,630 | 1,606 | 1,630 | +25 | +1.6% | 700 |
| 2015/12/21 | 1,658 | 1,658 | 1,602 | 1,605 | -13 | -0.8% | 1,300 |
| 2015/12/18 | 1,650 | 1,650 | 1,618 | 1,618 | -32 | -1.9% | 400 |
| 2015/12/17 | 1,688 | 1,688 | 1,649 | 1,650 | +30 | +1.9% | 1,400 |
| 2015/12/16 | 1,610 | 1,620 | 1,610 | 1,620 | +30 | +1.9% | 5,300 |
| 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 |
2351～
2400
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% | 6.42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 | 0.59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
