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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,072 | 1,085 | 1,072 | 1,078 | -1 | -0.1% | 8,800 |
| 2025/06/06 | 1,075 | 1,079 | 1,070 | 1,079 | +11 | +1% | 7,900 |
| 2025/06/05 | 1,082 | 1,085 | 1,068 | 1,068 | -14 | -1.3% | 14,100 |
| 2025/06/04 | 1,103 | 1,105 | 1,082 | 1,082 | -21 | -1.9% | 15,000 |
| 2025/06/03 | 1,116 | 1,116 | 1,102 | 1,103 | -20 | -1.8% | 8,200 |
| 2025/06/02 | 1,144 | 1,144 | 1,108 | 1,123 | -27 | -2.3% | 17,900 |
| 2025/05/30 | 1,153 | 1,158 | 1,146 | 1,150 | -33 | -2.8% | 16,700 |
| 2025/05/29 | 1,151 | 1,196 | 1,150 | 1,183 | -86 | -6.8% | 53,600 |
| 2025/05/28 | 1,257 | 1,275 | 1,256 | 1,269 | +9 | +0.7% | 31,300 |
| 2025/05/27 | 1,254 | 1,260 | 1,253 | 1,260 | +7 | +0.6% | 9,700 |
| 2025/05/26 | 1,249 | 1,253 | 1,248 | 1,253 | +4 | +0.3% | 10,200 |
| 2025/05/23 | 1,250 | 1,250 | 1,248 | 1,249 | -3 | -0.2% | 9,900 |
| 2025/05/22 | 1,251 | 1,252 | 1,250 | 1,252 | +1 | +0.1% | 5,100 |
| 2025/05/21 | 1,251 | 1,252 | 1,250 | 1,251 | ±0 | ±0% | 3,600 |
| 2025/05/20 | 1,253 | 1,254 | 1,251 | 1,251 | -3 | -0.2% | 5,200 |
| 2025/05/19 | 1,252 | 1,254 | 1,250 | 1,254 | +2 | +0.2% | 5,900 |
| 2025/05/16 | 1,252 | 1,254 | 1,251 | 1,252 | -1 | -0.1% | 3,200 |
| 2025/05/15 | 1,251 | 1,257 | 1,251 | 1,253 | -3 | -0.2% | 6,200 |
| 2025/05/14 | 1,253 | 1,257 | 1,252 | 1,256 | +2 | +0.2% | 12,800 |
| 2025/05/13 | 1,252 | 1,254 | 1,252 | 1,254 | +1 | +0.1% | 3,900 |
| 2025/05/12 | 1,257 | 1,257 | 1,251 | 1,253 | -4 | -0.3% | 10,000 |
| 2025/05/09 | 1,260 | 1,262 | 1,257 | 1,257 | ±0 | ±0% | 9,000 |
| 2025/05/08 | 1,261 | 1,262 | 1,257 | 1,257 | -3 | -0.2% | 5,500 |
| 2025/05/07 | 1,259 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 9,700 |
| 2025/05/02 | 1,262 | 1,264 | 1,255 | 1,255 | -6 | -0.5% | 10,400 |
| 2025/05/01 | 1,264 | 1,264 | 1,261 | 1,261 | -3 | -0.2% | 6,000 |
| 2025/04/30 | 1,250 | 1,267 | 1,250 | 1,264 | +15 | +1.2% | 10,900 |
| 2025/04/28 | 1,243 | 1,260 | 1,240 | 1,249 | +12 | +1% | 12,200 |
| 2025/04/25 | 1,229 | 1,237 | 1,222 | 1,237 | +8 | +0.7% | 6,500 |
| 2025/04/24 | 1,220 | 1,229 | 1,217 | 1,229 | +16 | +1.3% | 5,500 |
| 2025/04/23 | 1,218 | 1,220 | 1,212 | 1,213 | +1 | +0.1% | 5,800 |
| 2025/04/22 | 1,242 | 1,242 | 1,175 | 1,212 | -1 | -0.1% | 11,000 |
| 2025/04/21 | 1,231 | 1,460 | 1,213 | 1,213 | -18 | -1.5% | 176,600 |
| 2025/04/18 | 1,233 | 1,235 | 1,230 | 1,231 | +1 | +0.1% | 2,800 |
| 2025/04/17 | 1,228 | 1,230 | 1,221 | 1,230 | +9 | +0.7% | 2,400 |
| 2025/04/16 | 1,227 | 1,227 | 1,217 | 1,221 | +8 | +0.7% | 3,000 |
| 2025/04/15 | 1,191 | 1,219 | 1,191 | 1,213 | +25 | +2.1% | 10,400 |
| 2025/04/14 | 1,180 | 1,200 | 1,180 | 1,188 | +9 | +0.8% | 8,500 |
| 2025/04/11 | 1,161 | 1,180 | 1,153 | 1,179 | +10 | +0.9% | 7,700 |
| 2025/04/10 | 1,175 | 1,183 | 1,163 | 1,169 | +24 | +2.1% | 5,200 |
| 2025/04/09 | 1,156 | 1,157 | 1,143 | 1,145 | +2 | +0.2% | 3,200 |
| 2025/04/08 | 1,131 | 1,161 | 1,131 | 1,143 | +42 | +3.8% | 8,200 |
| 2025/04/07 | 1,100 | 1,140 | 1,088 | 1,101 | -92 | -7.7% | 10,700 |
| 2025/04/04 | 1,198 | 1,200 | 1,180 | 1,193 | -16 | -1.3% | 5,200 |
| 2025/04/03 | 1,230 | 1,237 | 1,209 | 1,209 | -22 | -1.8% | 7,300 |
| 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 |
51～
100
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 | 111,600円 | -4.7% | -25.0% | 3.58% | 12.10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 | 80,000円 | +18.5% | +33.6% | 3.44% | 6.40倍 | 0.81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 | 8,400円 | +5.8% | +8.5% | 1.19% | 14.38倍 | 1.08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 | 11,800円 | +49.2% | +86.4% | 0.00% | 40.00倍 | 1.33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 | 85,900円 | -32.3% | -57.0% | 4.19% | 11.73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
