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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,561 | 1,594 | 1,493 | 1,501 | -54 | -3.5% | 38,500 |
| 2018/07/17 | 1,765 | 1,766 | 1,550 | 1,555 | -227 | -12.7% | 61,300 |
| 2018/07/13 | 1,810 | 1,882 | 1,751 | 1,782 | -148 | -7.7% | 28,600 |
| 2018/07/12 | 1,899 | 1,956 | 1,891 | 1,930 | +31 | +1.6% | 10,600 |
| 2018/07/11 | 1,882 | 1,900 | 1,850 | 1,899 | -3 | -0.2% | 4,700 |
| 2018/07/10 | 1,955 | 1,955 | 1,877 | 1,902 | -64 | -3.3% | 10,200 |
| 2018/07/09 | 1,902 | 1,967 | 1,887 | 1,966 | +56 | +2.9% | 6,000 |
| 2018/07/06 | 1,860 | 1,910 | 1,855 | 1,910 | +50 | +2.7% | 5,100 |
| 2018/07/05 | 1,998 | 1,999 | 1,850 | 1,860 | -157 | -7.8% | 12,200 |
| 2018/07/04 | 2,011 | 2,044 | 2,010 | 2,017 | -29 | -1.4% | 3,100 |
| 2018/07/03 | 1,999 | 2,090 | 1,995 | 2,046 | +47 | +2.4% | 24,000 |
| 2018/07/02 | 1,936 | 2,000 | 1,936 | 1,999 | +23 | +1.2% | 14,400 |
| 2018/06/29 | 1,943 | 1,976 | 1,920 | 1,976 | +71 | +3.7% | 8,400 |
| 2018/06/28 | 1,839 | 1,922 | 1,799 | 1,905 | +10 | +0.5% | 13,100 |
| 2018/06/27 | 1,944 | 1,944 | 1,895 | 1,895 | -57 | -2.9% | 11,100 |
| 2018/06/26 | 1,928 | 1,964 | 1,922 | 1,952 | -35 | -1.8% | 3,600 |
| 2018/06/25 | 1,982 | 1,995 | 1,940 | 1,987 | ±0 | ±0% | 13,700 |
| 2018/06/22 | 1,920 | 1,987 | 1,919 | 1,987 | +67 | +3.5% | 18,200 |
| 2018/06/21 | 1,952 | 1,952 | 1,891 | 1,920 | -42 | -2.1% | 8,200 |
| 2018/06/20 | 1,870 | 1,968 | 1,850 | 1,962 | +90 | +4.8% | 33,900 |
| 2018/06/19 | 1,825 | 1,877 | 1,825 | 1,872 | +47 | +2.6% | 22,900 |
| 2018/06/18 | 1,837 | 1,840 | 1,814 | 1,825 | -12 | -0.7% | 8,300 |
| 2018/06/15 | 1,796 | 1,840 | 1,728 | 1,837 | +69 | +3.9% | 28,500 |
| 2018/06/14 | 1,795 | 1,795 | 1,766 | 1,768 | -27 | -1.5% | 5,400 |
| 2018/06/13 | 1,767 | 1,796 | 1,763 | 1,795 | +32 | +1.8% | 8,500 |
| 2018/06/12 | 1,753 | 1,774 | 1,753 | 1,763 | +13 | +0.7% | 5,900 |
| 2018/06/11 | 1,789 | 1,789 | 1,750 | 1,750 | -50 | -2.8% | 12,500 |
| 2018/06/08 | 1,807 | 1,807 | 1,781 | 1,800 | -8 | -0.4% | 6,500 |
| 2018/06/07 | 1,798 | 1,815 | 1,776 | 1,808 | +11 | +0.6% | 15,700 |
| 2018/06/06 | 1,746 | 1,797 | 1,746 | 1,797 | +63 | +3.6% | 24,900 |
| 2018/06/05 | 1,744 | 1,750 | 1,723 | 1,734 | +4 | +0.2% | 6,200 |
| 2018/06/04 | 1,717 | 1,733 | 1,708 | 1,730 | +113 | +7% | 26,300 |
| 2018/06/01 | 1,600 | 1,626 | 1,583 | 1,617 | +9 | +0.6% | 9,000 |
| 2018/05/31 | 1,632 | 1,634 | 1,601 | 1,608 | -36 | -2.2% | 8,700 |
| 2018/05/30 | 1,660 | 1,660 | 1,631 | 1,644 | -18 | -1.1% | 8,200 |
| 2018/05/29 | 1,701 | 1,720 | 1,651 | 1,662 | -134 | -7.5% | 41,400 |
| 2018/05/28 | 1,790 | 1,804 | 1,789 | 1,796 | +5 | +0.3% | 15,500 |
| 2018/05/25 | 1,789 | 1,803 | 1,785 | 1,791 | -5 | -0.3% | 8,400 |
| 2018/05/24 | 1,800 | 1,800 | 1,785 | 1,796 | -7 | -0.4% | 7,400 |
| 2018/05/23 | 1,803 | 1,808 | 1,785 | 1,803 | ±0 | ±0% | 13,600 |
| 2018/05/22 | 1,804 | 1,810 | 1,803 | 1,803 | +2 | +0.1% | 6,500 |
| 2018/05/21 | 1,790 | 1,804 | 1,790 | 1,801 | +11 | +0.6% | 7,800 |
| 2018/05/18 | 1,810 | 1,813 | 1,790 | 1,790 | -15 | -0.8% | 8,500 |
| 2018/05/17 | 1,800 | 1,817 | 1,800 | 1,805 | +5 | +0.3% | 5,300 |
| 2018/05/16 | 1,804 | 1,810 | 1,800 | 1,800 | -8 | -0.4% | 5,300 |
| 2018/05/15 | 1,819 | 1,826 | 1,808 | 1,808 | -15 | -0.8% | 9,900 |
| 2018/05/14 | 1,750 | 1,824 | 1,750 | 1,823 | +72 | +4.1% | 14,600 |
| 2018/05/11 | 1,775 | 1,775 | 1,726 | 1,751 | -51 | -2.8% | 19,900 |
| 2018/05/10 | 1,839 | 1,843 | 1,800 | 1,802 | -37 | -2% | 11,900 |
| 2018/05/09 | 1,840 | 1,851 | 1,832 | 1,839 | -1 | -0.1% | 7,000 |
1551～
1600
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
