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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,189 | 1,194 | 1,189 | 1,194 | +7 | +0.6% | 2,800 |
| 2024/03/14 | 1,188 | 1,188 | 1,178 | 1,187 | -1 | -0.1% | 900 |
| 2024/03/13 | 1,178 | 1,188 | 1,177 | 1,188 | +10 | +0.8% | 1,000 |
| 2024/03/12 | 1,180 | 1,180 | 1,175 | 1,178 | -2 | -0.2% | 2,800 |
| 2024/03/11 | 1,186 | 1,188 | 1,180 | 1,180 | -9 | -0.8% | 3,500 |
| 2024/03/08 | 1,189 | 1,189 | 1,187 | 1,189 | +4 | +0.3% | 2,300 |
| 2024/03/07 | 1,186 | 1,186 | 1,181 | 1,185 | -1 | -0.1% | 1,800 |
| 2024/03/06 | 1,179 | 1,189 | 1,179 | 1,186 | +11 | +0.9% | 2,500 |
| 2024/03/05 | 1,179 | 1,179 | 1,175 | 1,175 | -6 | -0.5% | 1,400 |
| 2024/03/04 | 1,186 | 1,186 | 1,177 | 1,181 | -5 | -0.4% | 1,800 |
| 2024/03/01 | 1,184 | 1,193 | 1,184 | 1,186 | +2 | +0.2% | 3,100 |
| 2024/02/29 | 1,179 | 1,188 | 1,179 | 1,184 | -10 | -0.8% | 3,200 |
| 2024/02/28 | 1,178 | 1,194 | 1,176 | 1,194 | +20 | +1.7% | 4,000 |
| 2024/02/27 | 1,167 | 1,174 | 1,164 | 1,174 | +6 | +0.5% | 4,100 |
| 2024/02/26 | 1,162 | 1,175 | 1,162 | 1,168 | +6 | +0.5% | 4,800 |
| 2024/02/22 | 1,158 | 1,167 | 1,158 | 1,162 | +4 | +0.3% | 2,200 |
| 2024/02/21 | 1,163 | 1,163 | 1,158 | 1,158 | -3 | -0.3% | 3,900 |
| 2024/02/20 | 1,152 | 1,162 | 1,152 | 1,161 | +1 | +0.1% | 4,400 |
| 2024/02/19 | 1,148 | 1,160 | 1,148 | 1,160 | +12 | +1% | 2,400 |
| 2024/02/16 | 1,152 | 1,152 | 1,140 | 1,148 | -4 | -0.3% | 6,800 |
| 2024/02/15 | 1,162 | 1,167 | 1,151 | 1,152 | -10 | -0.9% | 5,400 |
| 2024/02/14 | 1,165 | 1,168 | 1,162 | 1,162 | -7 | -0.6% | 4,900 |
| 2024/02/13 | 1,172 | 1,172 | 1,164 | 1,169 | +1 | +0.1% | 2,900 |
| 2024/02/09 | 1,177 | 1,177 | 1,168 | 1,168 | +6 | +0.5% | 2,300 |
| 2024/02/08 | 1,178 | 1,178 | 1,161 | 1,162 | -16 | -1.4% | 8,600 |
| 2024/02/07 | 1,179 | 1,182 | 1,176 | 1,178 | -1 | -0.1% | 3,100 |
| 2024/02/06 | 1,185 | 1,185 | 1,179 | 1,179 | -7 | -0.6% | 2,500 |
| 2024/02/05 | 1,182 | 1,186 | 1,177 | 1,186 | +4 | +0.3% | 3,300 |
| 2024/02/02 | 1,182 | 1,182 | 1,173 | 1,182 | ±0 | ±0% | 2,400 |
| 2024/02/01 | 1,183 | 1,185 | 1,182 | 1,182 | +4 | +0.3% | 3,800 |
| 2024/01/31 | 1,177 | 1,178 | 1,173 | 1,178 | +5 | +0.4% | 2,200 |
| 2024/01/30 | 1,178 | 1,179 | 1,173 | 1,173 | -2 | -0.2% | 3,500 |
| 2024/01/29 | 1,179 | 1,179 | 1,174 | 1,175 | -4 | -0.3% | 3,300 |
| 2024/01/26 | 1,174 | 1,180 | 1,171 | 1,179 | +7 | +0.6% | 3,600 |
| 2024/01/25 | 1,166 | 1,175 | 1,166 | 1,172 | +8 | +0.7% | 2,800 |
| 2024/01/24 | 1,159 | 1,170 | 1,159 | 1,164 | +11 | +1% | 1,500 |
| 2024/01/23 | 1,151 | 1,157 | 1,151 | 1,153 | +2 | +0.2% | 3,600 |
| 2024/01/22 | 1,147 | 1,151 | 1,144 | 1,151 | +4 | +0.3% | 4,700 |
| 2024/01/19 | 1,156 | 1,165 | 1,143 | 1,147 | -9 | -0.8% | 5,200 |
| 2024/01/18 | 1,152 | 1,159 | 1,146 | 1,156 | +2 | +0.2% | 3,800 |
| 2024/01/17 | 1,173 | 1,175 | 1,154 | 1,154 | -14 | -1.2% | 6,900 |
| 2024/01/16 | 1,172 | 1,175 | 1,168 | 1,168 | -4 | -0.3% | 6,800 |
| 2024/01/15 | 1,170 | 1,179 | 1,165 | 1,172 | +2 | +0.2% | 5,200 |
| 2024/01/12 | 1,170 | 1,170 | 1,165 | 1,170 | -4 | -0.3% | 1,500 |
| 2024/01/11 | 1,173 | 1,175 | 1,169 | 1,174 | +4 | +0.3% | 2,400 |
| 2024/01/10 | 1,173 | 1,173 | 1,170 | 1,170 | -3 | -0.3% | 1,500 |
| 2024/01/09 | 1,196 | 1,196 | 1,173 | 1,173 | -22 | -1.8% | 3,000 |
| 2024/01/05 | 1,167 | 1,198 | 1,167 | 1,195 | +29 | +2.5% | 3,700 |
| 2024/01/04 | 1,165 | 1,179 | 1,164 | 1,166 | +1 | +0.1% | 3,000 |
| 2023/12/29 | 1,167 | 1,173 | 1,164 | 1,165 | -2 | -0.2% | 2,900 |
351～
400
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
