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 |
|---|---|---|---|---|---|---|---|
| 2015/10/23 | 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 |
| 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 |
2401～
2450
件表示中 / 2751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 | 111,600円 | -4.7% | -25.0% | 3.58% | 12.10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 | 80,800円 | +18.5% | +33.6% | 3.40% | 6.46倍 | 0.82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 | 8,400円 | +5.8% | +8.5% | 1.19% | 14.38倍 | 1.08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 |
| エイシアンスター | 11,800円 | +49.2% | +86.4% | 0.00% | 40.00倍 | 1.33倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アールエイジ | 85,200円 | -32.3% | -57.0% | 4.23% | 11.63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
