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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 1,225 | 1,229 | 1,210 | 1,210 | -14 | -1.1% | 3,500 |
| 2025/02/28 | 1,225 | 1,230 | 1,216 | 1,224 | -1 | -0.1% | 4,200 |
| 2025/02/27 | 1,227 | 1,227 | 1,219 | 1,225 | +1 | +0.1% | 4,000 |
| 2025/02/26 | 1,224 | 1,225 | 1,213 | 1,224 | -1 | -0.1% | 2,800 |
| 2025/02/25 | 1,205 | 1,227 | 1,205 | 1,225 | +20 | +1.7% | 5,700 |
| 2025/02/21 | 1,207 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 2,900 |
| 2025/02/20 | 1,209 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 3,000 |
| 2025/02/19 | 1,203 | 1,205 | 1,201 | 1,205 | +7 | +0.6% | 1,000 |
| 2025/02/18 | 1,200 | 1,204 | 1,197 | 1,198 | +1 | +0.1% | 4,100 |
| 2025/02/17 | 1,196 | 1,197 | 1,182 | 1,197 | +2 | +0.2% | 7,700 |
| 2025/02/14 | 1,195 | 1,195 | 1,180 | 1,195 | +2 | +0.2% | 4,400 |
| 2025/02/13 | 1,179 | 1,194 | 1,178 | 1,193 | +15 | +1.3% | 4,200 |
| 2025/02/12 | 1,179 | 1,179 | 1,168 | 1,178 | +3 | +0.3% | 4,100 |
| 2025/02/10 | 1,176 | 1,176 | 1,172 | 1,175 | +7 | +0.6% | 2,900 |
| 2025/02/07 | 1,169 | 1,169 | 1,167 | 1,168 | -3 | -0.3% | 1,400 |
| 2025/02/06 | 1,172 | 1,172 | 1,165 | 1,171 | -1 | -0.1% | 2,200 |
| 2025/02/05 | 1,173 | 1,178 | 1,171 | 1,172 | ±0 | ±0% | 1,300 |
| 2025/02/04 | 1,174 | 1,174 | 1,167 | 1,172 | ±0 | ±0% | 1,800 |
| 2025/02/03 | 1,173 | 1,173 | 1,168 | 1,172 | +7 | +0.6% | 2,100 |
| 2025/01/31 | 1,167 | 1,172 | 1,165 | 1,165 | -1 | -0.1% | 3,200 |
| 2025/01/30 | 1,165 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 1,600 |
| 2025/01/29 | 1,146 | 1,180 | 1,141 | 1,175 | +30 | +2.6% | 6,900 |
| 2025/01/28 | 1,144 | 1,145 | 1,138 | 1,145 | +3 | +0.3% | 4,000 |
| 2025/01/27 | 1,120 | 1,142 | 1,120 | 1,142 | +24 | +2.1% | 5,700 |
| 2025/01/24 | 1,122 | 1,122 | 1,117 | 1,118 | -4 | -0.4% | 3,700 |
| 2025/01/23 | 1,125 | 1,128 | 1,118 | 1,122 | -3 | -0.3% | 3,800 |
| 2025/01/22 | 1,118 | 1,125 | 1,114 | 1,125 | +11 | +1% | 6,600 |
| 2025/01/21 | 1,109 | 1,122 | 1,109 | 1,114 | +5 | +0.5% | 8,900 |
| 2025/01/20 | 1,105 | 1,110 | 1,105 | 1,109 | +4 | +0.4% | 2,700 |
1～
50
件表示中 / 2656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 | 120,900円 | +1.9% | -2.9% | 3.23% | 16.38倍 | 0.78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 |
| パルマ | 49,500円 | +24.6% | +148.2% | 2.63% | 15.95倍 | 1.43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 |
| ハウスフリダム | 82,400円 | +3.5% | +4.2% | 5.46% | 6.32倍 | 0.94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 |
| ホームポジ | 35,000円 | +11.5% | - | 2.86% | 21.84倍 | 0.95倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ＲＩＳＥ | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50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 |
市場注目の銘柄
チャート関連のコラム
