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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,110 | 1,110 | 1,105 | 1,110 | -1 | -0.1% | 1,500 |
| 2023/08/03 | 1,110 | 1,115 | 1,109 | 1,111 | +1 | +0.1% | 1,900 |
| 2023/08/02 | 1,111 | 1,140 | 1,110 | 1,110 | -1 | -0.1% | 3,200 |
| 2023/08/01 | 1,120 | 1,120 | 1,111 | 1,111 | +1 | +0.1% | 2,100 |
| 2023/07/31 | 1,110 | 1,119 | 1,110 | 1,110 | ±0 | ±0% | 1,200 |
| 2023/07/28 | 1,106 | 1,119 | 1,106 | 1,110 | ±0 | ±0% | 2,600 |
| 2023/07/27 | 1,103 | 1,110 | 1,098 | 1,110 | +5 | +0.5% | 4,100 |
| 2023/07/26 | 1,110 | 1,110 | 1,105 | 1,105 | -2 | -0.2% | 1,900 |
| 2023/07/25 | 1,110 | 1,110 | 1,101 | 1,107 | ±0 | ±0% | 2,000 |
| 2023/07/24 | 1,098 | 1,112 | 1,098 | 1,107 | +13 | +1.2% | 3,500 |
| 2023/07/21 | 1,094 | 1,097 | 1,087 | 1,094 | +10 | +0.9% | 600 |
| 2023/07/20 | 1,091 | 1,093 | 1,081 | 1,084 | -6 | -0.6% | 1,100 |
| 2023/07/19 | 1,098 | 1,098 | 1,088 | 1,090 | -6 | -0.5% | 1,700 |
| 2023/07/18 | 1,100 | 1,103 | 1,093 | 1,096 | -3 | -0.3% | 2,700 |
| 2023/07/14 | 1,099 | 1,106 | 1,090 | 1,099 | -17 | -1.5% | 5,500 |
| 2023/07/13 | 1,120 | 1,124 | 1,107 | 1,116 | +9 | +0.8% | 6,400 |
| 2023/07/12 | 1,103 | 1,107 | 1,100 | 1,107 | +2 | +0.2% | 3,300 |
| 2023/07/11 | 1,101 | 1,105 | 1,101 | 1,105 | +8 | +0.7% | 1,700 |
| 2023/07/10 | 1,100 | 1,100 | 1,097 | 1,097 | ±0 | ±0% | 1,000 |
| 2023/07/07 | 1,098 | 1,100 | 1,090 | 1,097 | -3 | -0.3% | 2,000 |
| 2023/07/06 | 1,105 | 1,106 | 1,090 | 1,100 | -7 | -0.6% | 1,700 |
| 2023/07/05 | 1,080 | 1,107 | 1,080 | 1,107 | +28 | +2.6% | 6,700 |
| 2023/07/04 | 1,071 | 1,079 | 1,070 | 1,079 | +8 | +0.7% | 1,500 |
| 2023/07/03 | 1,064 | 1,075 | 1,064 | 1,071 | +7 | +0.7% | 3,500 |
| 2023/06/30 | 1,063 | 1,071 | 1,063 | 1,064 | -3 | -0.3% | 1,100 |
| 2023/06/29 | 1,063 | 1,067 | 1,061 | 1,067 | +4 | +0.4% | 1,200 |
| 2023/06/28 | 1,055 | 1,063 | 1,055 | 1,063 | +8 | +0.8% | 1,500 |
| 2023/06/27 | 1,060 | 1,064 | 1,052 | 1,055 | -5 | -0.5% | 1,600 |
| 2023/06/26 | 1,056 | 1,060 | 1,053 | 1,060 | +4 | +0.4% | 2,700 |
| 2023/06/23 | 1,061 | 1,064 | 1,056 | 1,056 | -2 | -0.2% | 1,800 |
| 2023/06/22 | 1,066 | 1,075 | 1,046 | 1,058 | -8 | -0.8% | 5,600 |
| 2023/06/21 | 1,051 | 1,070 | 1,051 | 1,066 | +1 | +0.1% | 2,200 |
| 2023/06/20 | 1,052 | 1,065 | 1,052 | 1,065 | +14 | +1.3% | 3,800 |
| 2023/06/19 | 1,052 | 1,059 | 1,050 | 1,051 | -1 | -0.1% | 10,100 |
| 2023/06/16 | 1,060 | 1,063 | 1,048 | 1,052 | -8 | -0.8% | 5,500 |
| 2023/06/15 | 1,068 | 1,076 | 1,060 | 1,060 | -6 | -0.6% | 4,900 |
| 2023/06/14 | 1,078 | 1,082 | 1,066 | 1,066 | -14 | -1.3% | 9,000 |
| 2023/06/13 | 1,084 | 1,086 | 1,073 | 1,080 | -3 | -0.3% | 5,600 |
| 2023/06/12 | 1,093 | 1,093 | 1,083 | 1,083 | -7 | -0.6% | 3,900 |
| 2023/06/09 | 1,092 | 1,094 | 1,085 | 1,090 | -2 | -0.2% | 2,800 |
| 2023/06/08 | 1,098 | 1,098 | 1,089 | 1,092 | +3 | +0.3% | 1,500 |
| 2023/06/07 | 1,086 | 1,095 | 1,086 | 1,089 | -2 | -0.2% | 1,900 |
| 2023/06/06 | 1,088 | 1,100 | 1,087 | 1,091 | +4 | +0.4% | 3,800 |
| 2023/06/05 | 1,098 | 1,101 | 1,087 | 1,087 | -11 | -1% | 8,100 |
| 2023/06/02 | 1,101 | 1,101 | 1,096 | 1,098 | -2 | -0.2% | 3,900 |
| 2023/06/01 | 1,121 | 1,121 | 1,100 | 1,100 | -39 | -3.4% | 11,100 |
| 2023/05/31 | 1,140 | 1,140 | 1,105 | 1,139 | -1 | -0.1% | 16,000 |
| 2023/05/30 | 1,134 | 1,159 | 1,132 | 1,140 | -117 | -9.3% | 39,100 |
| 2023/05/29 | 1,250 | 1,257 | 1,242 | 1,257 | +15 | +1.2% | 29,300 |
| 2023/05/26 | 1,240 | 1,244 | 1,240 | 1,242 | ±0 | ±0% | 9,300 |
501～
550
件表示中 / 2752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 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09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 | 79,600円 | +18.5% | +33.6% | 3.45% | 6.36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 |
| ファンドクリＧ | 8,600円 | +5.8% | +8.5% | 1.16% | 14.72倍 | 1.10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 | 86,800円 | -32.3% | -57.0% | 4.15% | 11.85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
