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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,218 | 1,218 | 1,190 | 1,208 | +14 | +1.2% | 4,700 |
| 2015/03/13 | 1,170 | 1,213 | 1,170 | 1,194 | +2 | +0.2% | 8,700 |
| 2015/03/12 | 1,223 | 1,223 | 1,191 | 1,192 | -31 | -2.5% | 1,600 |
| 2015/03/11 | 1,222 | 1,223 | 1,220 | 1,223 | ±0 | ±0% | 5,300 |
| 2015/03/10 | 1,200 | 1,225 | 1,190 | 1,223 | +23 | +1.9% | 3,300 |
| 2015/03/09 | 1,165 | 1,226 | 1,165 | 1,200 | +35 | +3% | 10,300 |
| 2015/03/06 | 1,161 | 1,172 | 1,161 | 1,165 | +14 | +1.2% | 13,700 |
| 2015/03/05 | 1,123 | 1,157 | 1,123 | 1,151 | +5 | +0.4% | 3,000 |
| 2015/03/04 | 1,121 | 1,150 | 1,120 | 1,146 | +26 | +2.3% | 4,900 |
| 2015/03/03 | 1,116 | 1,145 | 1,112 | 1,120 | +14 | +1.3% | 5,200 |
| 2015/03/02 | 1,120 | 1,120 | 1,105 | 1,106 | ±0 | ±0% | 2,000 |
| 2015/02/27 | 1,109 | 1,110 | 1,106 | 1,106 | -1 | -0.1% | 1,500 |
| 2015/02/26 | 1,101 | 1,120 | 1,095 | 1,107 | -2 | -0.2% | 15,600 |
| 2015/02/25 | 1,140 | 1,140 | 1,109 | 1,109 | -25 | -2.2% | 10,500 |
| 2015/02/24 | 1,115 | 1,134 | 1,115 | 1,134 | +15 | +1.3% | 11,900 |
| 2015/02/23 | 1,122 | 1,126 | 1,112 | 1,119 | -1 | -0.1% | 4,300 |
| 2015/02/20 | 1,120 | 1,150 | 1,120 | 1,120 | -15 | -1.3% | 7,100 |
| 2015/02/19 | 1,134 | 1,135 | 1,121 | 1,135 | +1 | +0.1% | 5,400 |
| 2015/02/18 | 1,134 | 1,134 | 1,133 | 1,134 | -6 | -0.5% | 2,400 |
| 2015/02/17 | 1,146 | 1,146 | 1,140 | 1,140 | -15 | -1.3% | 3,500 |
| 2015/02/16 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 6,700 |
| 2015/02/13 | 1,158 | 1,158 | 1,150 | 1,150 | ±0 | ±0% | 4,600 |
| 2015/02/12 | 1,150 | 1,160 | 1,150 | 1,150 | ±0 | ±0% | 1,700 |
| 2015/02/10 | 1,141 | 1,169 | 1,141 | 1,150 | +9 | +0.8% | 4,600 |
| 2015/02/09 | 1,144 | 1,153 | 1,141 | 1,141 | -2 | -0.2% | 2,900 |
| 2015/02/06 | 1,143 | 1,143 | 1,131 | 1,143 | +23 | +2.1% | 1,900 |
| 2015/02/05 | 1,130 | 1,130 | 1,120 | 1,120 | -15 | -1.3% | 6,900 |
| 2015/02/04 | 1,134 | 1,145 | 1,134 | 1,135 | +2 | +0.2% | 6,000 |
| 2015/02/03 | 1,142 | 1,168 | 1,133 | 1,133 | -7 | -0.6% | 27,300 |
| 2015/02/02 | 1,150 | 1,155 | 1,130 | 1,140 | -10 | -0.9% | 6,600 |
| 2015/01/30 | 1,119 | 1,150 | 1,119 | 1,150 | +31 | +2.8% | 7,100 |
| 2015/01/29 | 1,111 | 1,128 | 1,111 | 1,119 | +8 | +0.7% | 6,000 |
| 2015/01/28 | 1,102 | 1,111 | 1,100 | 1,111 | +9 | +0.8% | 3,500 |
| 2015/01/27 | 1,108 | 1,108 | 1,091 | 1,102 | -6 | -0.5% | 5,500 |
| 2015/01/26 | 1,100 | 1,108 | 1,088 | 1,108 | +26 | +2.4% | 4,300 |
| 2015/01/23 | 1,050 | 1,094 | 1,050 | 1,082 | +27 | +2.6% | 2,500 |
| 2015/01/22 | 1,079 | 1,081 | 1,050 | 1,055 | -25 | -2.3% | 3,400 |
| 2015/01/21 | 1,081 | 1,081 | 1,080 | 1,080 | -9 | -0.8% | 4,600 |
| 2015/01/20 | 1,090 | 1,093 | 1,089 | 1,089 | -11 | -1% | 2,600 |
| 2015/01/19 | 1,100 | 1,100 | 1,090 | 1,100 | +6 | +0.5% | 5,000 |
| 2015/01/16 | 1,069 | 1,094 | 1,069 | 1,094 | +1 | +0.1% | 2,900 |
| 2015/01/15 | 1,083 | 1,093 | 1,080 | 1,093 | +12 | +1.1% | 4,600 |
| 2015/01/14 | 1,098 | 1,098 | 1,071 | 1,081 | -9 | -0.8% | 1,800 |
| 2015/01/13 | 1,098 | 1,100 | 1,072 | 1,090 | +2 | +0.2% | 15,500 |
| 2015/01/09 | 1,099 | 1,101 | 1,085 | 1,088 | -11 | -1% | 4,500 |
| 2015/01/08 | 1,063 | 1,104 | 1,050 | 1,099 | +36 | +3.4% | 14,200 |
| 2015/01/07 | 1,015 | 1,065 | 1,015 | 1,063 | +35 | +3.4% | 5,100 |
| 2015/01/06 | 1,021 | 1,028 | 1,006 | 1,028 | -16 | -1.5% | 2,200 |
| 2015/01/05 | 1,010 | 1,044 | 1,010 | 1,044 | +14 | +1.4% | 4,500 |
| 2014/12/30 | 1,037 | 1,037 | 1,013 | 1,030 | -7 | -0.7% | 2,900 |
2551～
2600
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 | 80,000円 | +18.5% | +33.6% | 3.44% | 6.40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 | 8,400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 | 85,900円 | -32.3% | -57.0% | 4.19% | 11.73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
