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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 995 | 997 | 993 | 993 | -2 | -0.2% | 1,800 |
| 2022/08/25 | 995 | 997 | 993 | 995 | +3 | +0.3% | 1,100 |
| 2022/08/24 | 992 | 992 | 984 | 992 | +3 | +0.3% | 7,700 |
| 2022/08/23 | 994 | 998 | 989 | 989 | -7 | -0.7% | 2,400 |
| 2022/08/22 | 999 | 1,001 | 995 | 996 | -3 | -0.3% | 2,300 |
| 2022/08/19 | 995 | 999 | 995 | 999 | ±0 | ±0% | 2,100 |
| 2022/08/18 | 997 | 1,000 | 995 | 999 | -1 | -0.1% | 1,900 |
| 2022/08/17 | 992 | 1,001 | 989 | 1,000 | -1 | -0.1% | 4,300 |
| 2022/08/16 | 1,005 | 1,005 | 995 | 1,001 | ±0 | ±0% | 1,500 |
| 2022/08/15 | 1,000 | 1,001 | 991 | 1,001 | +1 | +0.1% | 1,900 |
| 2022/08/12 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 1,300 |
| 2022/08/10 | 999 | 999 | 989 | 998 | -1 | -0.1% | 2,500 |
| 2022/08/09 | 999 | 999 | 994 | 999 | +3 | +0.3% | 800 |
| 2022/08/08 | 1,003 | 1,003 | 996 | 996 | -3 | -0.3% | 1,700 |
| 2022/08/05 | 996 | 999 | 995 | 999 | +1 | +0.1% | 800 |
| 2022/08/04 | 999 | 999 | 997 | 998 | -1 | -0.1% | 500 |
| 2022/08/03 | 1,001 | 1,001 | 998 | 999 | -4 | -0.4% | 1,300 |
| 2022/08/02 | 1,000 | 1,003 | 1,000 | 1,003 | +2 | +0.2% | 2,200 |
| 2022/08/01 | 1,001 | 1,003 | 1,000 | 1,001 | ±0 | ±0% | 1,800 |
| 2022/07/29 | 1,006 | 1,006 | 1,001 | 1,001 | -2 | -0.2% | 700 |
| 2022/07/28 | 1,006 | 1,006 | 1,003 | 1,003 | -3 | -0.3% | 1,000 |
| 2022/07/27 | 1,004 | 1,009 | 1,004 | 1,006 | +1 | +0.1% | 1,500 |
| 2022/07/26 | 1,004 | 1,007 | 1,000 | 1,005 | ±0 | ±0% | 2,600 |
| 2022/07/25 | 1,009 | 1,012 | 1,005 | 1,005 | -3 | -0.3% | 1,600 |
| 2022/07/22 | 1,004 | 1,008 | 1,004 | 1,008 | ±0 | ±0% | 700 |
| 2022/07/21 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 400 |
| 2022/07/20 | 1,004 | 1,009 | 1,002 | 1,009 | +5 | +0.5% | 2,500 |
| 2022/07/19 | 1,000 | 1,004 | 999 | 1,004 | +4 | +0.4% | 1,800 |
| 2022/07/15 | 1,012 | 1,019 | 1,000 | 1,000 | -3 | -0.3% | 5,700 |
| 2022/07/14 | 993 | 1,003 | 993 | 1,003 | +10 | +1% | 2,000 |
| 2022/07/13 | 994 | 994 | 993 | 993 | -1 | -0.1% | 700 |
| 2022/07/12 | 1,000 | 1,004 | 994 | 994 | -6 | -0.6% | 1,900 |
| 2022/07/11 | 999 | 1,000 | 995 | 1,000 | +2 | +0.2% | 1,200 |
| 2022/07/08 | 998 | 999 | 996 | 998 | +2 | +0.2% | 1,200 |
| 2022/07/07 | 995 | 996 | 995 | 996 | +1 | +0.1% | 400 |
| 2022/07/06 | 990 | 996 | 990 | 995 | +5 | +0.5% | 700 |
| 2022/07/05 | 995 | 995 | 990 | 990 | -5 | -0.5% | 700 |
| 2022/07/04 | 986 | 995 | 986 | 995 | +10 | +1% | 500 |
| 2022/07/01 | 985 | 997 | 985 | 985 | -8 | -0.8% | 1,700 |
| 2022/06/30 | 992 | 995 | 992 | 993 | -1 | -0.1% | 700 |
| 2022/06/29 | 991 | 995 | 990 | 994 | +3 | +0.3% | 1,000 |
| 2022/06/28 | 995 | 995 | 988 | 991 | +11 | +1.1% | 5,000 |
| 2022/06/27 | 979 | 981 | 979 | 980 | +1 | +0.1% | 5,200 |
| 2022/06/24 | 979 | 981 | 979 | 979 | ±0 | ±0% | 600 |
| 2022/06/23 | 983 | 983 | 979 | 979 | -4 | -0.4% | 1,600 |
| 2022/06/22 | 985 | 985 | 980 | 983 | +3 | +0.3% | 700 |
| 2022/06/21 | 980 | 980 | 980 | 980 | ±0 | ±0% | 300 |
| 2022/06/20 | 986 | 986 | 980 | 980 | ±0 | ±0% | 1,100 |
| 2022/06/17 | 981 | 987 | 980 | 980 | -9 | -0.9% | 1,100 |
| 2022/06/16 | 989 | 989 | 985 | 989 | +2 | +0.2% | 600 |
551～
600
件表示中 / 2571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 | 105,700円 | +1.9% | -2.9% | 3.69% | 14.32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 | 8,300円 | +11.9% | +3.7% | 1.20% | 15.63倍 | 1.09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を展開 |
| グローベルス | - | - | - | - | - | - |
|
- |
| マリオン | 35,600円 | +4.3% | +5.4% | 1.52% | 7.75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 | 41,100円 | - | - | 3.16% | - | 1.19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 |
市場注目の銘柄
チャート関連のコラム
