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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,231 | 1,231 | 1,227 | 1,228 | -1 | -0.1% | 1,200 |
| 2025/03/25 | 1,230 | 1,230 | 1,220 | 1,229 | +3 | +0.2% | 2,000 |
| 2025/03/24 | 1,229 | 1,229 | 1,223 | 1,226 | +6 | +0.5% | 5,000 |
| 2025/03/21 | 1,227 | 1,227 | 1,217 | 1,220 | -5 | -0.4% | 20,300 |
| 2025/03/19 | 1,234 | 1,234 | 1,225 | 1,225 | -1 | -0.1% | 1,500 |
| 2025/03/18 | 1,220 | 1,238 | 1,219 | 1,226 | +6 | +0.5% | 3,500 |
| 2025/03/17 | 1,214 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 2,700 |
| 2025/03/14 | 1,188 | 1,210 | 1,182 | 1,210 | +26 | +2.2% | 2,000 |
| 2025/03/13 | 1,188 | 1,192 | 1,184 | 1,184 | +1 | +0.1% | 1,200 |
| 2025/03/12 | 1,185 | 1,191 | 1,181 | 1,183 | ±0 | ±0% | 1,000 |
| 2025/03/11 | 1,180 | 1,192 | 1,179 | 1,183 | -10 | -0.8% | 3,100 |
| 2025/03/10 | 1,190 | 1,194 | 1,190 | 1,193 | +4 | +0.3% | 900 |
| 2025/03/07 | 1,188 | 1,191 | 1,180 | 1,189 | +4 | +0.3% | 1,600 |
| 2025/03/06 | 1,189 | 1,195 | 1,181 | 1,185 | +1 | +0.1% | 700 |
| 2025/03/05 | 1,210 | 1,210 | 1,184 | 1,184 | -22 | -1.8% | 1,500 |
| 2025/03/04 | 1,210 | 1,210 | 1,206 | 1,206 | -4 | -0.3% | 1,500 |
| 2025/03/03 | 1,225 | 1,229 | 1,210 | 1,210 | -14 | -1.1% | 3,500 |
| 2025/02/28 | 1,225 | 1,230 | 1,216 | 1,224 | -1 | -0.1% | 4,200 |
| 2025/02/27 | 1,227 | 1,227 | 1,219 | 1,225 | +1 | +0.1% | 4,000 |
| 2025/02/26 | 1,224 | 1,225 | 1,213 | 1,224 | -1 | -0.1% | 2,800 |
| 2025/02/25 | 1,205 | 1,227 | 1,205 | 1,225 | +20 | +1.7% | 5,700 |
| 2025/02/21 | 1,207 | 1,210 | 1,205 | 1,205 | -1 | -0.1% | 2,900 |
| 2025/02/20 | 1,209 | 1,210 | 1,205 | 1,206 | +1 | +0.1% | 3,000 |
| 2025/02/19 | 1,203 | 1,205 | 1,201 | 1,205 | +7 | +0.6% | 1,000 |
| 2025/02/18 | 1,200 | 1,204 | 1,197 | 1,198 | +1 | +0.1% | 4,100 |
| 2025/02/17 | 1,196 | 1,197 | 1,182 | 1,197 | +2 | +0.2% | 7,700 |
| 2025/02/14 | 1,195 | 1,195 | 1,180 | 1,195 | +2 | +0.2% | 4,400 |
| 2025/02/13 | 1,179 | 1,194 | 1,178 | 1,193 | +15 | +1.3% | 4,200 |
| 2025/02/12 | 1,179 | 1,179 | 1,168 | 1,178 | +3 | +0.3% | 4,100 |
| 2025/02/10 | 1,176 | 1,176 | 1,172 | 1,175 | +7 | +0.6% | 2,900 |
| 2025/02/07 | 1,169 | 1,169 | 1,167 | 1,168 | -3 | -0.3% | 1,400 |
| 2025/02/06 | 1,172 | 1,172 | 1,165 | 1,171 | -1 | -0.1% | 2,200 |
| 2025/02/05 | 1,173 | 1,178 | 1,171 | 1,172 | ±0 | ±0% | 1,300 |
| 2025/02/04 | 1,174 | 1,174 | 1,167 | 1,172 | ±0 | ±0% | 1,800 |
| 2025/02/03 | 1,173 | 1,173 | 1,168 | 1,172 | +7 | +0.6% | 2,100 |
| 2025/01/31 | 1,167 | 1,172 | 1,165 | 1,165 | -1 | -0.1% | 3,200 |
| 2025/01/30 | 1,165 | 1,175 | 1,165 | 1,166 | -9 | -0.8% | 1,600 |
| 2025/01/29 | 1,146 | 1,180 | 1,141 | 1,175 | +30 | +2.6% | 6,900 |
| 2025/01/28 | 1,144 | 1,145 | 1,138 | 1,145 | +3 | +0.3% | 4,000 |
| 2025/01/27 | 1,120 | 1,142 | 1,120 | 1,142 | +24 | +2.1% | 5,700 |
| 2025/01/24 | 1,122 | 1,122 | 1,117 | 1,118 | -4 | -0.4% | 3,700 |
| 2025/01/23 | 1,125 | 1,128 | 1,118 | 1,122 | -3 | -0.3% | 3,800 |
| 2025/01/22 | 1,118 | 1,125 | 1,114 | 1,125 | +11 | +1% | 6,600 |
| 2025/01/21 | 1,109 | 1,122 | 1,109 | 1,114 | +5 | +0.5% | 8,900 |
| 2025/01/20 | 1,105 | 1,110 | 1,105 | 1,109 | +4 | +0.4% | 2,700 |
| 2025/01/17 | 1,113 | 1,113 | 1,105 | 1,105 | -12 | -1.1% | 3,200 |
| 2025/01/16 | 1,115 | 1,117 | 1,109 | 1,117 | +3 | +0.3% | 4,100 |
| 2025/01/15 | 1,109 | 1,115 | 1,103 | 1,114 | +6 | +0.5% | 2,100 |
| 2025/01/14 | 1,102 | 1,110 | 1,101 | 1,108 | +5 | +0.5% | 4,900 |
| 2025/01/10 | 1,105 | 1,106 | 1,103 | 1,103 | -5 | -0.5% | 3,400 |
101～
150
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
