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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,121 | 1,121 | 1,104 | 1,112 | -136 | -10.9% | 52,600 |
| 2024/05/29 | 1,249 | 1,253 | 1,245 | 1,248 | -2 | -0.2% | 20,000 |
| 2024/05/28 | 1,242 | 1,250 | 1,240 | 1,250 | +11 | +0.9% | 11,600 |
| 2024/05/27 | 1,235 | 1,244 | 1,235 | 1,239 | +4 | +0.3% | 17,600 |
| 2024/05/24 | 1,236 | 1,242 | 1,235 | 1,235 | -2 | -0.2% | 8,100 |
| 2024/05/23 | 1,240 | 1,242 | 1,237 | 1,237 | -2 | -0.2% | 4,000 |
| 2024/05/22 | 1,243 | 1,244 | 1,239 | 1,239 | -4 | -0.3% | 6,200 |
| 2024/05/21 | 1,244 | 1,245 | 1,240 | 1,243 | -1 | -0.1% | 4,800 |
| 2024/05/20 | 1,236 | 1,244 | 1,235 | 1,244 | +3 | +0.2% | 9,000 |
| 2024/05/17 | 1,235 | 1,241 | 1,234 | 1,241 | +5 | +0.4% | 6,400 |
| 2024/05/16 | 1,230 | 1,236 | 1,230 | 1,236 | +1 | +0.1% | 5,700 |
| 2024/05/15 | 1,231 | 1,236 | 1,231 | 1,235 | +4 | +0.3% | 5,800 |
| 2024/05/14 | 1,234 | 1,238 | 1,231 | 1,231 | +1 | +0.1% | 8,200 |
| 2024/05/13 | 1,237 | 1,238 | 1,230 | 1,230 | -6 | -0.5% | 11,400 |
| 2024/05/10 | 1,237 | 1,237 | 1,234 | 1,236 | -1 | -0.1% | 7,400 |
| 2024/05/09 | 1,239 | 1,246 | 1,237 | 1,237 | -6 | -0.5% | 10,300 |
| 2024/05/08 | 1,243 | 1,248 | 1,239 | 1,243 | ±0 | ±0% | 8,900 |
| 2024/05/07 | 1,244 | 1,245 | 1,238 | 1,243 | +6 | +0.5% | 8,800 |
| 2024/05/02 | 1,237 | 1,242 | 1,232 | 1,237 | -2 | -0.2% | 9,600 |
| 2024/05/01 | 1,241 | 1,241 | 1,232 | 1,239 | +1 | +0.1% | 4,700 |
| 2024/04/30 | 1,239 | 1,243 | 1,236 | 1,238 | -1 | -0.1% | 12,200 |
| 2024/04/26 | 1,235 | 1,239 | 1,231 | 1,239 | +14 | +1.1% | 11,200 |
| 2024/04/25 | 1,221 | 1,233 | 1,220 | 1,225 | -14 | -1.1% | 9,000 |
| 2024/04/24 | 1,224 | 1,239 | 1,216 | 1,239 | +19 | +1.6% | 14,900 |
| 2024/04/23 | 1,209 | 1,220 | 1,207 | 1,220 | +11 | +0.9% | 7,000 |
| 2024/04/22 | 1,211 | 1,212 | 1,203 | 1,209 | +6 | +0.5% | 5,900 |
| 2024/04/19 | 1,210 | 1,212 | 1,200 | 1,203 | -9 | -0.7% | 8,800 |
| 2024/04/18 | 1,207 | 1,212 | 1,202 | 1,212 | +4 | +0.3% | 2,800 |
| 2024/04/17 | 1,215 | 1,218 | 1,208 | 1,208 | -7 | -0.6% | 4,200 |
| 2024/04/16 | 1,214 | 1,215 | 1,212 | 1,215 | +1 | +0.1% | 3,300 |
| 2024/04/15 | 1,212 | 1,217 | 1,210 | 1,214 | +7 | +0.6% | 5,700 |
| 2024/04/12 | 1,213 | 1,217 | 1,199 | 1,207 | -10 | -0.8% | 16,100 |
| 2024/04/11 | 1,215 | 1,220 | 1,213 | 1,217 | -3 | -0.2% | 6,800 |
| 2024/04/10 | 1,220 | 1,221 | 1,216 | 1,220 | ±0 | ±0% | 2,600 |
| 2024/04/09 | 1,220 | 1,220 | 1,217 | 1,220 | ±0 | ±0% | 2,900 |
| 2024/04/08 | 1,219 | 1,220 | 1,219 | 1,220 | +2 | +0.2% | 3,200 |
| 2024/04/05 | 1,217 | 1,219 | 1,215 | 1,218 | +1 | +0.1% | 4,800 |
| 2024/04/04 | 1,219 | 1,220 | 1,213 | 1,217 | +1 | +0.1% | 2,900 |
| 2024/04/03 | 1,222 | 1,222 | 1,212 | 1,216 | -10 | -0.8% | 6,100 |
| 2024/04/02 | 1,230 | 1,230 | 1,226 | 1,226 | -4 | -0.3% | 4,400 |
| 2024/04/01 | 1,224 | 1,230 | 1,223 | 1,230 | +6 | +0.5% | 8,300 |
| 2024/03/29 | 1,223 | 1,224 | 1,220 | 1,224 | +1 | +0.1% | 6,100 |
| 2024/03/28 | 1,220 | 1,224 | 1,220 | 1,223 | -1 | -0.1% | 12,000 |
| 2024/03/27 | 1,216 | 1,224 | 1,214 | 1,224 | +8 | +0.7% | 4,600 |
| 2024/03/26 | 1,216 | 1,216 | 1,214 | 1,216 | +2 | +0.2% | 3,900 |
| 2024/03/25 | 1,210 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 4,900 |
| 2024/03/22 | 1,206 | 1,210 | 1,205 | 1,210 | +4 | +0.3% | 7,100 |
| 2024/03/21 | 1,198 | 1,206 | 1,198 | 1,206 | +14 | +1.2% | 16,100 |
| 2024/03/19 | 1,196 | 1,196 | 1,190 | 1,192 | +2 | +0.2% | 1,900 |
| 2024/03/18 | 1,196 | 1,197 | 1,190 | 1,190 | -4 | -0.3% | 4,200 |
301～
350
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
