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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 976 | 976 | 975 | 975 | -5 | -0.5% | 1,000 |
| 2022/10/11 | 975 | 980 | 975 | 980 | +5 | +0.5% | 1,700 |
| 2022/10/07 | 971 | 975 | 968 | 975 | +4 | +0.4% | 3,500 |
| 2022/10/06 | 975 | 976 | 970 | 971 | -5 | -0.5% | 6,200 |
| 2022/10/05 | 978 | 979 | 975 | 976 | +1 | +0.1% | 700 |
| 2022/10/04 | 976 | 978 | 975 | 975 | +1 | +0.1% | 1,500 |
| 2022/10/03 | 973 | 975 | 973 | 974 | +1 | +0.1% | 700 |
| 2022/09/30 | 973 | 976 | 973 | 973 | ±0 | ±0% | 2,000 |
| 2022/09/29 | 973 | 973 | 973 | 973 | +2 | +0.2% | 9,200 |
| 2022/09/28 | 973 | 976 | 971 | 971 | -2 | -0.2% | 2,800 |
| 2022/09/27 | 973 | 978 | 973 | 973 | ±0 | ±0% | 1,000 |
| 2022/09/26 | 977 | 978 | 973 | 973 | -2 | -0.2% | 6,400 |
| 2022/09/22 | 975 | 975 | 975 | 975 | +4 | +0.4% | 200 |
| 2022/09/21 | 979 | 979 | 970 | 971 | -5 | -0.5% | 8,700 |
| 2022/09/20 | 977 | 979 | 975 | 976 | -1 | -0.1% | 800 |
| 2022/09/16 | 975 | 977 | 974 | 977 | +3 | +0.3% | 1,000 |
| 2022/09/15 | 971 | 977 | 971 | 974 | +4 | +0.4% | 700 |
| 2022/09/14 | 974 | 974 | 969 | 970 | -4 | -0.4% | 800 |
| 2022/09/13 | 979 | 979 | 969 | 974 | ±0 | ±0% | 9,800 |
| 2022/09/12 | 980 | 985 | 974 | 974 | -7 | -0.7% | 2,700 |
| 2022/09/09 | 978 | 981 | 971 | 981 | +2 | +0.2% | 1,700 |
| 2022/09/08 | 980 | 985 | 972 | 979 | -1 | -0.1% | 2,600 |
| 2022/09/07 | 986 | 986 | 970 | 980 | +1 | +0.1% | 9,300 |
| 2022/09/06 | 989 | 989 | 979 | 979 | -9 | -0.9% | 3,800 |
| 2022/09/05 | 985 | 988 | 980 | 988 | -3 | -0.3% | 3,700 |
| 2022/09/02 | 995 | 995 | 980 | 991 | -6 | -0.6% | 5,400 |
| 2022/09/01 | 997 | 997 | 991 | 997 | ±0 | ±0% | 1,600 |
| 2022/08/31 | 990 | 997 | 990 | 997 | -1 | -0.1% | 500 |
| 2022/08/30 | 990 | 998 | 990 | 998 | +8 | +0.8% | 1,500 |
| 2022/08/29 | 992 | 995 | 987 | 990 | -3 | -0.3% | 1,900 |
| 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 |
701～
750
件表示中 / 2751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 | 111,100円 | -4.7% | -25.0% | 3.60% | 12.05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 | 81,000円 | +18.5% | +33.6% | 3.40% | 6.48倍 | 0.82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 | 8,500円 | +5.8% | +8.5% | 1.18% | 14.55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・車両ファンド展開 |
| エイシアンスター | 11,600円 | +49.2% | +86.4% | 0.00% | 39.32倍 | 1.31倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アールエイジ | 85,700円 | -32.3% | -57.0% | 4.20% | 11.70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
