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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 1,410 | 1,420 | 1,404 | 1,404 | -1 | -0.1% | 500 |
| 2015/09/30 | 1,410 | 1,410 | 1,405 | 1,405 | -15 | -1.1% | 200 |
| 2015/09/29 | 1,428 | 1,428 | 1,416 | 1,420 | -10 | -0.7% | 400 |
| 2015/09/28 | 1,422 | 1,452 | 1,422 | 1,430 | -21 | -1.4% | 300 |
| 2015/09/25 | 1,442 | 1,451 | 1,442 | 1,451 | +9 | +0.6% | 1,000 |
| 2015/09/24 | 1,452 | 1,452 | 1,390 | 1,442 | -11 | -0.8% | 1,200 |
| 2015/09/18 | 1,453 | 1,453 | 1,453 | 1,453 | +11 | +0.8% | 100 |
| 2015/09/17 | 1,461 | 1,461 | 1,442 | 1,442 | -23 | -1.6% | 400 |
| 2015/09/16 | 1,500 | 1,500 | 1,465 | 1,465 | -45 | -3% | 500 |
| 2015/09/15 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2015/09/14 | 1,532 | 1,532 | 1,500 | 1,500 | -33 | -2.2% | 800 |
| 2015/09/11 | 1,433 | 1,533 | 1,433 | 1,533 | +130 | +9.3% | 1,200 |
| 2015/09/10 | 1,400 | 1,403 | 1,378 | 1,403 | +25 | +1.8% | 700 |
| 2015/09/09 | 1,390 | 1,390 | 1,378 | 1,378 | +64 | +4.9% | 800 |
| 2015/09/08 | 1,350 | 1,390 | 1,314 | 1,314 | -29 | -2.2% | 2,400 |
| 2015/09/07 | 1,390 | 1,390 | 1,310 | 1,343 | -51 | -3.7% | 2,800 |
| 2015/09/04 | 1,426 | 1,429 | 1,394 | 1,394 | -44 | -3.1% | 1,700 |
| 2015/09/03 | 1,457 | 1,457 | 1,438 | 1,438 | -20 | -1.4% | 1,100 |
| 2015/09/02 | 1,462 | 1,490 | 1,458 | 1,458 | -22 | -1.5% | 700 |
| 2015/09/01 | 1,501 | 1,501 | 1,473 | 1,480 | -17 | -1.1% | 800 |
| 2015/08/31 | 1,453 | 1,552 | 1,453 | 1,497 | +52 | +3.6% | 2,000 |
| 2015/08/28 | 1,402 | 1,450 | 1,402 | 1,445 | +52 | +3.7% | 3,000 |
| 2015/08/27 | 1,390 | 1,400 | 1,380 | 1,393 | +18 | +1.3% | 3,200 |
| 2015/08/26 | 1,303 | 1,389 | 1,303 | 1,375 | +75 | +5.8% | 1,900 |
| 2015/08/25 | 1,280 | 1,372 | 1,231 | 1,300 | -100 | -7.1% | 9,100 |
| 2015/08/24 | 1,500 | 1,500 | 1,400 | 1,400 | -160 | -10.3% | 9,300 |
| 2015/08/21 | 1,612 | 1,654 | 1,560 | 1,560 | -97 | -5.9% | 3,400 |
| 2015/08/20 | 1,660 | 1,661 | 1,650 | 1,657 | -5 | -0.3% | 500 |
| 2015/08/19 | 1,670 | 1,670 | 1,662 | 1,662 | -25 | -1.5% | 200 |
| 2015/08/18 | 1,687 | 1,687 | 1,687 | 1,687 | ±0 | ±0% | 300 |
| 2015/08/17 | 1,655 | 1,687 | 1,653 | 1,687 | +4 | +0.2% | 1,000 |
| 2015/08/14 | 1,686 | 1,686 | 1,683 | 1,683 | -3 | -0.2% | 300 |
| 2015/08/13 | 1,686 | 1,686 | 1,616 | 1,686 | -1 | -0.1% | 3,100 |
| 2015/08/12 | 1,667 | 1,687 | 1,667 | 1,687 | +9 | +0.5% | 1,200 |
| 2015/08/11 | 1,668 | 1,690 | 1,666 | 1,678 | +7 | +0.4% | 1,200 |
| 2015/08/10 | 1,664 | 1,695 | 1,664 | 1,671 | -22 | -1.3% | 2,900 |
| 2015/08/07 | 1,675 | 1,693 | 1,675 | 1,693 | -1 | -0.1% | 700 |
| 2015/08/06 | 1,675 | 1,695 | 1,672 | 1,694 | +19 | +1.1% | 500 |
| 2015/08/05 | 1,685 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 3,200 |
| 2015/08/04 | 1,688 | 1,700 | 1,688 | 1,700 | +12 | +0.7% | 400 |
| 2015/08/03 | 1,723 | 1,723 | 1,686 | 1,688 | -35 | -2% | 1,200 |
| 2015/07/31 | 1,723 | 1,723 | 1,722 | 1,723 | ±0 | ±0% | 700 |
| 2015/07/30 | 1,724 | 1,724 | 1,723 | 1,723 | +30 | +1.8% | 600 |
| 2015/07/29 | 1,700 | 1,700 | 1,662 | 1,693 | -10 | -0.6% | 1,800 |
| 2015/07/28 | 1,698 | 1,703 | 1,685 | 1,703 | +2 | +0.1% | 600 |
| 2015/07/27 | 1,705 | 1,707 | 1,701 | 1,701 | -4 | -0.2% | 700 |
| 2015/07/24 | 1,708 | 1,708 | 1,705 | 1,705 | -1 | -0.1% | 500 |
| 2015/07/23 | 1,705 | 1,706 | 1,705 | 1,706 | -17 | -1% | 400 |
| 2015/07/22 | 1,718 | 1,723 | 1,711 | 1,723 | +5 | +0.3% | 800 |
| 2015/07/21 | 1,735 | 1,737 | 1,718 | 1,718 | +1 | +0.1% | 1,100 |
2351～
2400
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
