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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,107 | 1,111 | 1,105 | 1,110 | +3 | +0.3% | 2,000 |
| 2025/08/14 | 1,113 | 1,113 | 1,105 | 1,107 | -6 | -0.5% | 3,100 |
| 2025/08/13 | 1,119 | 1,119 | 1,103 | 1,113 | +6 | +0.5% | 3,000 |
| 2025/08/12 | 1,100 | 1,109 | 1,099 | 1,107 | +7 | +0.6% | 7,300 |
| 2025/08/08 | 1,099 | 1,100 | 1,097 | 1,100 | +1 | +0.1% | 2,000 |
| 2025/08/07 | 1,092 | 1,099 | 1,087 | 1,099 | +4 | +0.4% | 3,900 |
| 2025/08/06 | 1,094 | 1,098 | 1,094 | 1,095 | +6 | +0.6% | 1,600 |
| 2025/08/05 | 1,091 | 1,092 | 1,085 | 1,089 | +1 | +0.1% | 1,400 |
| 2025/08/04 | 1,090 | 1,090 | 1,086 | 1,088 | -2 | -0.2% | 1,800 |
| 2025/08/01 | 1,087 | 1,090 | 1,083 | 1,090 | +3 | +0.3% | 1,900 |
| 2025/07/31 | 1,080 | 1,088 | 1,080 | 1,087 | +7 | +0.6% | 1,700 |
| 2025/07/30 | 1,077 | 1,083 | 1,077 | 1,080 | +2 | +0.2% | 1,400 |
| 2025/07/29 | 1,080 | 1,083 | 1,078 | 1,078 | -2 | -0.2% | 3,300 |
| 2025/07/28 | 1,080 | 1,087 | 1,079 | 1,080 | ±0 | ±0% | 10,000 |
| 2025/07/25 | 1,081 | 1,083 | 1,080 | 1,080 | -1 | -0.1% | 4,500 |
| 2025/07/24 | 1,088 | 1,088 | 1,081 | 1,081 | -2 | -0.2% | 4,000 |
| 2025/07/23 | 1,072 | 1,088 | 1,072 | 1,083 | +13 | +1.2% | 4,200 |
| 2025/07/22 | 1,073 | 1,082 | 1,069 | 1,070 | +2 | +0.2% | 5,600 |
| 2025/07/18 | 1,071 | 1,072 | 1,067 | 1,068 | -2 | -0.2% | 9,800 |
| 2025/07/17 | 1,079 | 1,079 | 1,070 | 1,070 | -9 | -0.8% | 4,500 |
| 2025/07/16 | 1,087 | 1,087 | 1,079 | 1,079 | -8 | -0.7% | 3,300 |
| 2025/07/15 | 1,082 | 1,095 | 1,080 | 1,087 | +5 | +0.5% | 8,300 |
| 2025/07/14 | 1,099 | 1,192 | 1,080 | 1,082 | -11 | -1% | 47,900 |
| 2025/07/11 | 1,090 | 1,096 | 1,090 | 1,093 | +3 | +0.3% | 1,100 |
| 2025/07/10 | 1,090 | 1,096 | 1,089 | 1,090 | +1 | +0.1% | 5,600 |
| 2025/07/09 | 1,086 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 2,800 |
| 2025/07/08 | 1,079 | 1,086 | 1,079 | 1,086 | +6 | +0.6% | 4,600 |
| 2025/07/07 | 1,081 | 1,087 | 1,080 | 1,080 | -2 | -0.2% | 900 |
| 2025/07/04 | 1,080 | 1,082 | 1,080 | 1,082 | +1 | +0.1% | 1,400 |
| 2025/07/03 | 1,081 | 1,084 | 1,081 | 1,081 | -3 | -0.3% | 900 |
| 2025/07/02 | 1,082 | 1,084 | 1,082 | 1,084 | +1 | +0.1% | 700 |
| 2025/07/01 | 1,083 | 1,084 | 1,082 | 1,083 | ±0 | ±0% | 1,100 |
| 2025/06/30 | 1,083 | 1,084 | 1,080 | 1,083 | +1 | +0.1% | 3,200 |
| 2025/06/27 | 1,080 | 1,085 | 1,078 | 1,082 | +2 | +0.2% | 2,700 |
| 2025/06/26 | 1,089 | 1,089 | 1,080 | 1,080 | -9 | -0.8% | 2,300 |
| 2025/06/25 | 1,086 | 1,096 | 1,085 | 1,089 | +4 | +0.4% | 10,700 |
| 2025/06/24 | 1,077 | 1,085 | 1,077 | 1,085 | +9 | +0.8% | 5,000 |
| 2025/06/23 | 1,084 | 1,088 | 1,076 | 1,076 | -9 | -0.8% | 12,000 |
| 2025/06/20 | 1,086 | 1,090 | 1,085 | 1,085 | -4 | -0.4% | 1,200 |
| 2025/06/19 | 1,089 | 1,089 | 1,086 | 1,089 | +3 | +0.3% | 600 |
| 2025/06/18 | 1,087 | 1,094 | 1,086 | 1,086 | -1 | -0.1% | 1,600 |
| 2025/06/17 | 1,080 | 1,098 | 1,079 | 1,087 | +8 | +0.7% | 6,200 |
| 2025/06/16 | 1,071 | 1,090 | 1,071 | 1,079 | +9 | +0.8% | 5,700 |
| 2025/06/13 | 1,095 | 1,100 | 1,070 | 1,070 | -26 | -2.4% | 9,800 |
| 2025/06/12 | 1,096 | 1,098 | 1,088 | 1,096 | +3 | +0.3% | 9,800 |
| 2025/06/11 | 1,093 | 1,093 | 1,088 | 1,093 | ±0 | ±0% | 4,000 |
| 2025/06/10 | 1,073 | 1,101 | 1,073 | 1,093 | +15 | +1.4% | 7,200 |
| 2025/06/09 | 1,072 | 1,085 | 1,072 | 1,078 | -1 | -0.1% | 8,800 |
| 2025/06/06 | 1,075 | 1,079 | 1,070 | 1,079 | +11 | +1% | 7,900 |
| 2025/06/05 | 1,082 | 1,085 | 1,068 | 1,068 | -14 | -1.3% | 14,100 |
1～
50
件表示中 / 2748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 | 111,400円 | -4.7% | -25.0% | 3.59% | 12.08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 |
| ファンドクリＧ | 8,400円 | +5.8% | +8.5% | 1.19% | 14.38倍 | 1.07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 |
| フォーライフ | 78,700円 | +18.5% | +33.6% | 3.49% | 6.30倍 | 0.80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 |
| エリアクエスト | 16,000円 | +1.0% | +28.3% | 1.88% | 17.80倍 | 1.85倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アールエイジ | 85,200円 | -32.3% | -57.0% | 4.23% | 11.63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
