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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,252 | 1,254 | 1,251 | 1,252 | -1 | -0.1% | 3,200 |
| 2025/05/15 | 1,251 | 1,257 | 1,251 | 1,253 | -3 | -0.2% | 6,200 |
| 2025/05/14 | 1,253 | 1,257 | 1,252 | 1,256 | +2 | +0.2% | 12,800 |
| 2025/05/13 | 1,252 | 1,254 | 1,252 | 1,254 | +1 | +0.1% | 3,900 |
| 2025/05/12 | 1,257 | 1,257 | 1,251 | 1,253 | -4 | -0.3% | 10,000 |
| 2025/05/09 | 1,260 | 1,262 | 1,257 | 1,257 | ±0 | ±0% | 9,000 |
| 2025/05/08 | 1,261 | 1,262 | 1,257 | 1,257 | -3 | -0.2% | 5,500 |
| 2025/05/07 | 1,259 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 9,700 |
| 2025/05/02 | 1,262 | 1,264 | 1,255 | 1,255 | -6 | -0.5% | 10,400 |
| 2025/05/01 | 1,264 | 1,264 | 1,261 | 1,261 | -3 | -0.2% | 6,000 |
| 2025/04/30 | 1,250 | 1,267 | 1,250 | 1,264 | +15 | +1.2% | 10,900 |
| 2025/04/28 | 1,243 | 1,260 | 1,240 | 1,249 | +12 | +1% | 12,200 |
| 2025/04/25 | 1,229 | 1,237 | 1,222 | 1,237 | +8 | +0.7% | 6,500 |
| 2025/04/24 | 1,220 | 1,229 | 1,217 | 1,229 | +16 | +1.3% | 5,500 |
| 2025/04/23 | 1,218 | 1,220 | 1,212 | 1,213 | +1 | +0.1% | 5,800 |
| 2025/04/22 | 1,242 | 1,242 | 1,175 | 1,212 | -1 | -0.1% | 11,000 |
| 2025/04/21 | 1,231 | 1,460 | 1,213 | 1,213 | -18 | -1.5% | 176,600 |
| 2025/04/18 | 1,233 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 2,800 |
| 2025/04/17 | 1,228 | 1,230 | 1,221 | 1,230 | +9 | +0.7% | 2,400 |
| 2025/04/16 | 1,227 | 1,227 | 1,217 | 1,221 | +8 | +0.7% | 3,000 |
| 2025/04/15 | 1,191 | 1,219 | 1,191 | 1,213 | +25 | +2.1% | 10,400 |
| 2025/04/14 | 1,180 | 1,200 | 1,180 | 1,188 | +9 | +0.8% | 8,500 |
| 2025/04/11 | 1,161 | 1,180 | 1,153 | 1,179 | +10 | +0.9% | 7,700 |
| 2025/04/10 | 1,175 | 1,183 | 1,163 | 1,169 | +24 | +2.1% | 5,200 |
| 2025/04/09 | 1,156 | 1,157 | 1,143 | 1,145 | +2 | +0.2% | 3,200 |
| 2025/04/08 | 1,131 | 1,161 | 1,131 | 1,143 | +42 | +3.8% | 8,200 |
| 2025/04/07 | 1,100 | 1,140 | 1,088 | 1,101 | -92 | -7.7% | 10,700 |
| 2025/04/04 | 1,198 | 1,200 | 1,180 | 1,193 | -16 | -1.3% | 5,200 |
| 2025/04/03 | 1,230 | 1,237 | 1,209 | 1,209 | -22 | -1.8% | 7,300 |
| 2025/04/02 | 1,235 | 1,240 | 1,231 | 1,231 | -9 | -0.7% | 2,200 |
| 2025/04/01 | 1,242 | 1,250 | 1,235 | 1,240 | -2 | -0.2% | 4,900 |
| 2025/03/31 | 1,237 | 1,250 | 1,227 | 1,242 | +6 | +0.5% | 14,400 |
| 2025/03/28 | 1,229 | 1,239 | 1,224 | 1,236 | +10 | +0.8% | 13,200 |
| 2025/03/27 | 1,230 | 1,230 | 1,222 | 1,226 | -2 | -0.2% | 3,300 |
| 2025/03/26 | 1,231 | 1,231 | 1,227 | 1,228 | -1 | -0.1% | 1,200 |
| 2025/03/25 | 1,230 | 1,230 | 1,220 | 1,229 | +3 | +0.2% | 2,000 |
| 2025/03/24 | 1,229 | 1,229 | 1,223 | 1,226 | +6 | +0.5% | 5,000 |
| 2025/03/21 | 1,227 | 1,227 | 1,217 | 1,220 | -5 | -0.4% | 20,300 |
| 2025/03/19 | 1,234 | 1,234 | 1,225 | 1,225 | -1 | -0.1% | 1,500 |
| 2025/03/18 | 1,220 | 1,238 | 1,219 | 1,226 | +6 | +0.5% | 3,500 |
| 2025/03/17 | 1,214 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 2,700 |
| 2025/03/14 | 1,188 | 1,210 | 1,182 | 1,210 | +26 | +2.2% | 2,000 |
| 2025/03/13 | 1,188 | 1,192 | 1,184 | 1,184 | +1 | +0.1% | 1,200 |
| 2025/03/12 | 1,185 | 1,191 | 1,181 | 1,183 | ±0 | ±0% | 1,000 |
| 2025/03/11 | 1,180 | 1,192 | 1,179 | 1,183 | -10 | -0.8% | 3,100 |
| 2025/03/10 | 1,190 | 1,194 | 1,190 | 1,193 | +4 | +0.3% | 900 |
| 2025/03/07 | 1,188 | 1,191 | 1,180 | 1,189 | +4 | +0.3% | 1,600 |
| 2025/03/06 | 1,189 | 1,195 | 1,181 | 1,185 | +1 | +0.1% | 700 |
| 2025/03/05 | 1,210 | 1,210 | 1,184 | 1,184 | -22 | -1.8% | 1,500 |
| 2025/03/04 | 1,210 | 1,210 | 1,206 | 1,206 | -4 | -0.3% | 1,500 |
1～
50
件表示中 / 2685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 | 125,200円 | +1.9% | -2.9% | 3.12% | 16.97倍 | 0.81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 |
| フロンティアＨＤ | - | +50.2% | +78.0% | - | - | - |
|
- |
| パルマ | 53,000円 | +24.6% | +148.2% | 2.45% | 17.07倍 | 1.54倍 |
|
トランクルームの滞納保証が主力。施設の開発・販売、運営、仲介も行う。首都圏を中心に開発 |
| ＲＩＳＥ | 3,400円 | +10.0% | +300.0% | 0.00% | - | 1.59倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| ハウスフリダム | 80,400円 | +3.5% | +4.2% | 5.60% | 6.16倍 | 0.92倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
市場注目の銘柄
チャート関連のコラム
