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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,039 | 1,039 | 1,030 | 1,035 | +4 | +0.4% | 2,200 |
| 2024/08/08 | 1,046 | 1,046 | 1,011 | 1,031 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,003 | 1,030 | 999 | 1,030 | +28 | +2.8% | 3,100 |
| 2024/08/06 | 999 | 1,077 | 995 | 1,002 | +7 | +0.7% | 6,100 |
| 2024/08/05 | 1,058 | 1,083 | 995 | 995 | -72 | -6.7% | 15,500 |
| 2024/08/02 | 1,095 | 1,100 | 1,067 | 1,067 | -30 | -2.7% | 10,200 |
| 2024/08/01 | 1,100 | 1,102 | 1,094 | 1,097 | -3 | -0.3% | 1,600 |
| 2024/07/31 | 1,096 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 900 |
| 2024/07/30 | 1,098 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 500 |
| 2024/07/29 | 1,102 | 1,102 | 1,098 | 1,098 | -4 | -0.4% | 2,400 |
| 2024/07/26 | 1,099 | 1,103 | 1,098 | 1,102 | +3 | +0.3% | 1,000 |
| 2024/07/25 | 1,100 | 1,105 | 1,099 | 1,099 | -1 | -0.1% | 2,000 |
| 2024/07/24 | 1,101 | 1,107 | 1,100 | 1,100 | -1 | -0.1% | 1,100 |
| 2024/07/23 | 1,100 | 1,108 | 1,100 | 1,101 | -2 | -0.2% | 800 |
| 2024/07/22 | 1,105 | 1,109 | 1,103 | 1,103 | -2 | -0.2% | 500 |
| 2024/07/19 | 1,105 | 1,107 | 1,102 | 1,105 | +4 | +0.4% | 800 |
| 2024/07/18 | 1,104 | 1,107 | 1,101 | 1,101 | -1 | -0.1% | 600 |
| 2024/07/17 | 1,094 | 1,105 | 1,094 | 1,102 | +8 | +0.7% | 1,200 |
| 2024/07/16 | 1,094 | 1,102 | 1,094 | 1,094 | ±0 | ±0% | 3,000 |
| 2024/07/12 | 1,090 | 1,101 | 1,090 | 1,094 | +4 | +0.4% | 2,200 |
| 2024/07/11 | 1,093 | 1,102 | 1,090 | 1,090 | -3 | -0.3% | 3,500 |
| 2024/07/10 | 1,095 | 1,100 | 1,093 | 1,093 | -6 | -0.5% | 3,300 |
| 2024/07/09 | 1,100 | 1,104 | 1,099 | 1,099 | ±0 | ±0% | 900 |
| 2024/07/08 | 1,100 | 1,100 | 1,098 | 1,099 | -1 | -0.1% | 800 |
| 2024/07/05 | 1,100 | 1,111 | 1,100 | 1,100 | +3 | +0.3% | 900 |
| 2024/07/04 | 1,106 | 1,112 | 1,097 | 1,097 | -9 | -0.8% | 2,200 |
| 2024/07/03 | 1,107 | 1,111 | 1,103 | 1,106 | +3 | +0.3% | 1,200 |
| 2024/07/02 | 1,104 | 1,105 | 1,103 | 1,103 | +3 | +0.3% | 1,800 |
| 2024/07/01 | 1,100 | 1,101 | 1,095 | 1,100 | +1 | +0.1% | 1,800 |
| 2024/06/28 | 1,101 | 1,101 | 1,093 | 1,099 | +6 | +0.5% | 1,200 |
| 2024/06/27 | 1,095 | 1,100 | 1,084 | 1,093 | +10 | +0.9% | 3,800 |
| 2024/06/26 | 1,081 | 1,085 | 1,080 | 1,083 | -3 | -0.3% | 3,000 |
| 2024/06/25 | 1,087 | 1,087 | 1,081 | 1,086 | -1 | -0.1% | 8,500 |
| 2024/06/24 | 1,088 | 1,088 | 1,085 | 1,087 | -5 | -0.5% | 2,800 |
| 2024/06/21 | 1,087 | 1,096 | 1,087 | 1,092 | +5 | +0.5% | 2,500 |
| 2024/06/20 | 1,090 | 1,090 | 1,083 | 1,087 | -3 | -0.3% | 1,800 |
| 2024/06/19 | 1,090 | 1,091 | 1,082 | 1,090 | -1 | -0.1% | 5,100 |
| 2024/06/18 | 1,110 | 1,112 | 1,080 | 1,091 | -14 | -1.3% | 18,900 |
| 2024/06/17 | 1,106 | 1,109 | 1,104 | 1,105 | -4 | -0.4% | 3,200 |
| 2024/06/14 | 1,111 | 1,111 | 1,108 | 1,109 | -2 | -0.2% | 1,800 |
| 2024/06/13 | 1,112 | 1,114 | 1,111 | 1,111 | -1 | -0.1% | 1,500 |
| 2024/06/12 | 1,109 | 1,120 | 1,109 | 1,112 | -3 | -0.3% | 3,300 |
| 2024/06/11 | 1,120 | 1,121 | 1,110 | 1,115 | +5 | +0.5% | 2,200 |
| 2024/06/10 | 1,107 | 1,127 | 1,104 | 1,110 | +6 | +0.5% | 13,800 |
| 2024/06/07 | 1,109 | 1,109 | 1,104 | 1,104 | -3 | -0.3% | 3,400 |
| 2024/06/06 | 1,118 | 1,118 | 1,105 | 1,107 | -4 | -0.4% | 5,500 |
| 2024/06/05 | 1,110 | 1,112 | 1,106 | 1,111 | +1 | +0.1% | 4,900 |
| 2024/06/04 | 1,107 | 1,110 | 1,106 | 1,110 | -1 | -0.1% | 5,700 |
| 2024/06/03 | 1,115 | 1,129 | 1,110 | 1,111 | -2 | -0.2% | 11,000 |
| 2024/05/31 | 1,111 | 1,123 | 1,107 | 1,113 | +1 | +0.1% | 17,000 |
251～
300
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
