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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,054 | 1,063 | 1,054 | 1,055 | +1 | +0.1% | 700 |
| 2024/11/20 | 1,064 | 1,064 | 1,054 | 1,054 | -6 | -0.6% | 600 |
| 2024/11/19 | 1,063 | 1,065 | 1,057 | 1,060 | +5 | +0.5% | 1,700 |
| 2024/11/18 | 1,065 | 1,068 | 1,055 | 1,055 | -13 | -1.2% | 12,500 |
| 2024/11/15 | 1,070 | 1,070 | 1,068 | 1,068 | -1 | -0.1% | 800 |
| 2024/11/14 | 1,068 | 1,069 | 1,068 | 1,069 | +1 | +0.1% | 500 |
| 2024/11/13 | 1,071 | 1,071 | 1,067 | 1,068 | -3 | -0.3% | 1,000 |
| 2024/11/12 | 1,076 | 1,076 | 1,069 | 1,071 | +2 | +0.2% | 2,800 |
| 2024/11/11 | 1,065 | 1,081 | 1,061 | 1,069 | +4 | +0.4% | 4,100 |
| 2024/11/08 | 1,054 | 1,067 | 1,051 | 1,065 | +11 | +1% | 3,100 |
| 2024/11/07 | 1,046 | 1,054 | 1,046 | 1,054 | +8 | +0.8% | 1,700 |
| 2024/11/06 | 1,046 | 1,046 | 1,046 | 1,046 | -4 | -0.4% | 200 |
| 2024/11/05 | 1,046 | 1,053 | 1,046 | 1,050 | +9 | +0.9% | 800 |
| 2024/11/01 | 1,048 | 1,048 | 1,041 | 1,041 | -4 | -0.4% | 1,000 |
| 2024/10/31 | 1,047 | 1,052 | 1,045 | 1,045 | ±0 | ±0% | 700 |
| 2024/10/30 | 1,039 | 1,061 | 1,038 | 1,045 | +7 | +0.7% | 3,800 |
| 2024/10/29 | 1,035 | 1,039 | 1,035 | 1,038 | +1 | +0.1% | 2,700 |
| 2024/10/28 | 1,035 | 1,038 | 1,035 | 1,037 | +4 | +0.4% | 1,700 |
| 2024/10/25 | 1,040 | 1,040 | 1,033 | 1,033 | -7 | -0.7% | 2,800 |
| 2024/10/24 | 1,046 | 1,046 | 1,040 | 1,040 | -6 | -0.6% | 2,000 |
| 2024/10/23 | 1,044 | 1,053 | 1,044 | 1,046 | -3 | -0.3% | 1,700 |
| 2024/10/22 | 1,048 | 1,053 | 1,045 | 1,049 | +3 | +0.3% | 1,300 |
| 2024/10/21 | 1,045 | 1,046 | 1,045 | 1,046 | +1 | +0.1% | 300 |
| 2024/10/18 | 1,043 | 1,048 | 1,043 | 1,045 | +2 | +0.2% | 700 |
| 2024/10/17 | 1,044 | 1,051 | 1,043 | 1,043 | ±0 | ±0% | 2,000 |
| 2024/10/16 | 1,040 | 1,043 | 1,038 | 1,043 | +2 | +0.2% | 4,600 |
| 2024/10/15 | 1,051 | 1,053 | 1,041 | 1,041 | ±0 | ±0% | 2,000 |
| 2024/10/11 | 1,046 | 1,060 | 1,040 | 1,041 | ±0 | ±0% | 4,100 |
| 2024/10/10 | 1,042 | 1,044 | 1,040 | 1,041 | +1 | +0.1% | 2,700 |
| 2024/10/09 | 1,040 | 1,048 | 1,040 | 1,040 | -1 | -0.1% | 1,800 |
| 2024/10/08 | 1,045 | 1,049 | 1,041 | 1,041 | +2 | +0.2% | 2,700 |
| 2024/10/07 | 1,045 | 1,045 | 1,039 | 1,039 | +3 | +0.3% | 2,100 |
| 2024/10/04 | 1,036 | 1,041 | 1,036 | 1,036 | ±0 | ±0% | 1,300 |
| 2024/10/03 | 1,039 | 1,048 | 1,031 | 1,036 | -3 | -0.3% | 2,300 |
| 2024/10/02 | 1,038 | 1,039 | 1,037 | 1,039 | +3 | +0.3% | 700 |
| 2024/10/01 | 1,030 | 1,047 | 1,029 | 1,036 | +6 | +0.6% | 4,300 |
| 2024/09/30 | 1,036 | 1,040 | 1,028 | 1,030 | -11 | -1.1% | 3,500 |
| 2024/09/27 | 1,030 | 1,041 | 1,026 | 1,041 | +14 | +1.4% | 11,700 |
| 2024/09/26 | 1,037 | 1,037 | 1,027 | 1,027 | -4 | -0.4% | 1,900 |
| 2024/09/25 | 1,028 | 1,038 | 1,028 | 1,031 | +4 | +0.4% | 4,600 |
| 2024/09/24 | 1,033 | 1,038 | 1,026 | 1,027 | -6 | -0.6% | 5,500 |
| 2024/09/20 | 1,039 | 1,040 | 1,031 | 1,033 | -5 | -0.5% | 3,300 |
| 2024/09/19 | 1,043 | 1,049 | 1,033 | 1,038 | -6 | -0.6% | 3,500 |
| 2024/09/18 | 1,045 | 1,046 | 1,042 | 1,044 | -1 | -0.1% | 1,600 |
| 2024/09/17 | 1,051 | 1,053 | 1,045 | 1,045 | -6 | -0.6% | 2,000 |
| 2024/09/13 | 1,055 | 1,055 | 1,050 | 1,051 | ±0 | ±0% | 1,100 |
| 2024/09/12 | 1,055 | 1,055 | 1,051 | 1,051 | -3 | -0.3% | 1,000 |
| 2024/09/11 | 1,060 | 1,060 | 1,054 | 1,054 | -6 | -0.6% | 600 |
| 2024/09/10 | 1,060 | 1,060 | 1,053 | 1,060 | +10 | +1% | 1,400 |
| 2024/09/09 | 1,055 | 1,055 | 1,050 | 1,050 | -8 | -0.8% | 2,000 |
1～
50
件表示中 / 2570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 | 105,500円 | +1.9% | -2.9% | 3.70% | 14.30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 |
| グローベルス | - | - | - | - | - | - |
|
- |
| マリオン | 35,800円 | +4.3% | +5.4% | 1.51% | 7.79倍 | 0.65倍 |
|
不動産賃貸。保有する不動産の賃料を証券化して投資家に提供。サブリースや管理請負も |
| パルマ | 40,500円 | - | - | 3.21% | - | 1.17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 |
| ＬｉｖｅｎｕｐＧ | - | +59.9% | +650.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
