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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,358 | 1,358 | 1,339 | 1,354 | +33 | +2.5% | 12,100 |
| 2018/09/27 | 1,350 | 1,366 | 1,319 | 1,321 | -25 | -1.9% | 8,600 |
| 2018/09/26 | 1,330 | 1,351 | 1,316 | 1,346 | +26 | +2% | 6,100 |
| 2018/09/25 | 1,318 | 1,323 | 1,301 | 1,320 | +32 | +2.5% | 7,500 |
| 2018/09/21 | 1,290 | 1,339 | 1,288 | 1,288 | -1 | -0.1% | 9,400 |
| 2018/09/20 | 1,285 | 1,292 | 1,269 | 1,289 | +14 | +1.1% | 6,800 |
| 2018/09/19 | 1,282 | 1,282 | 1,264 | 1,275 | +7 | +0.6% | 14,900 |
| 2018/09/18 | 1,276 | 1,288 | 1,268 | 1,268 | -6 | -0.5% | 18,000 |
| 2018/09/14 | 1,275 | 1,290 | 1,274 | 1,274 | ±0 | ±0% | 9,000 |
| 2018/09/13 | 1,279 | 1,297 | 1,274 | 1,274 | -8 | -0.6% | 8,300 |
| 2018/09/12 | 1,319 | 1,319 | 1,282 | 1,282 | -30 | -2.3% | 8,000 |
| 2018/09/11 | 1,325 | 1,325 | 1,312 | 1,312 | -12 | -0.9% | 5,900 |
| 2018/09/10 | 1,325 | 1,352 | 1,324 | 1,324 | -10 | -0.7% | 5,700 |
| 2018/09/07 | 1,329 | 1,340 | 1,316 | 1,334 | -1 | -0.1% | 5,500 |
| 2018/09/06 | 1,370 | 1,370 | 1,332 | 1,335 | -5 | -0.4% | 11,200 |
| 2018/09/05 | 1,379 | 1,390 | 1,340 | 1,340 | -38 | -2.8% | 6,300 |
| 2018/09/04 | 1,400 | 1,410 | 1,363 | 1,378 | -33 | -2.3% | 7,300 |
| 2018/09/03 | 1,450 | 1,450 | 1,410 | 1,411 | -51 | -3.5% | 5,500 |
| 2018/08/31 | 1,440 | 1,462 | 1,440 | 1,462 | +22 | +1.5% | 3,600 |
| 2018/08/30 | 1,495 | 1,495 | 1,422 | 1,440 | -10 | -0.7% | 6,900 |
| 2018/08/29 | 1,432 | 1,464 | 1,432 | 1,450 | +43 | +3.1% | 3,900 |
| 2018/08/28 | 1,474 | 1,475 | 1,399 | 1,407 | -22 | -1.5% | 14,400 |
| 2018/08/27 | 1,372 | 1,440 | 1,372 | 1,429 | +117 | +8.9% | 8,800 |
| 2018/08/24 | 1,326 | 1,331 | 1,306 | 1,312 | -22 | -1.6% | 19,300 |
| 2018/08/23 | 1,361 | 1,361 | 1,330 | 1,334 | -19 | -1.4% | 12,300 |
| 2018/08/22 | 1,352 | 1,397 | 1,350 | 1,353 | -6 | -0.4% | 10,700 |
| 2018/08/21 | 1,396 | 1,396 | 1,335 | 1,359 | -52 | -3.7% | 12,900 |
| 2018/08/20 | 1,425 | 1,430 | 1,411 | 1,411 | -21 | -1.5% | 4,300 |
| 2018/08/17 | 1,445 | 1,445 | 1,423 | 1,432 | -24 | -1.6% | 2,900 |
| 2018/08/16 | 1,480 | 1,480 | 1,419 | 1,456 | -28 | -1.9% | 4,300 |
| 2018/08/15 | 1,498 | 1,515 | 1,480 | 1,484 | -9 | -0.6% | 3,200 |
| 2018/08/14 | 1,470 | 1,497 | 1,470 | 1,493 | +10 | +0.7% | 3,800 |
| 2018/08/13 | 1,517 | 1,520 | 1,459 | 1,483 | -71 | -4.6% | 10,500 |
| 2018/08/10 | 1,604 | 1,609 | 1,545 | 1,554 | -51 | -3.2% | 11,700 |
| 2018/08/09 | 1,601 | 1,612 | 1,601 | 1,605 | +4 | +0.2% | 2,100 |
| 2018/08/08 | 1,610 | 1,612 | 1,601 | 1,601 | ±0 | ±0% | 2,700 |
| 2018/08/07 | 1,605 | 1,619 | 1,601 | 1,601 | ±0 | ±0% | 4,400 |
| 2018/08/06 | 1,606 | 1,614 | 1,601 | 1,601 | -4 | -0.2% | 2,700 |
| 2018/08/03 | 1,645 | 1,645 | 1,602 | 1,605 | -35 | -2.1% | 6,200 |
| 2018/08/02 | 1,642 | 1,657 | 1,631 | 1,640 | +14 | +0.9% | 6,200 |
| 2018/08/01 | 1,606 | 1,626 | 1,602 | 1,626 | +21 | +1.3% | 4,200 |
| 2018/07/31 | 1,644 | 1,644 | 1,605 | 1,605 | -39 | -2.4% | 10,400 |
| 2018/07/30 | 1,640 | 1,647 | 1,640 | 1,644 | +13 | +0.8% | 3,200 |
| 2018/07/27 | 1,646 | 1,657 | 1,631 | 1,631 | -14 | -0.9% | 4,100 |
| 2018/07/26 | 1,644 | 1,655 | 1,631 | 1,645 | -6 | -0.4% | 5,000 |
| 2018/07/25 | 1,675 | 1,679 | 1,651 | 1,651 | -22 | -1.3% | 7,400 |
| 2018/07/24 | 1,680 | 1,680 | 1,673 | 1,673 | +14 | +0.8% | 6,900 |
| 2018/07/23 | 1,678 | 1,678 | 1,645 | 1,659 | +81 | +5.1% | 16,400 |
| 2018/07/20 | 1,580 | 1,595 | 1,570 | 1,578 | +24 | +1.5% | 12,300 |
| 2018/07/19 | 1,511 | 1,599 | 1,505 | 1,554 | +53 | +3.5% | 21,900 |
1601～
1650
件表示中 / 2671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 | 122,000円 | +1.9% | -2.9% | 3.20% | 16.53倍 | 0.78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 |
| パルマ | 52,800円 | +24.6% | +148.2% | 2.46% | 17.01倍 | 1.53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 |
| ハウスフリダム | 81,700円 | +3.5% | +4.2% | 5.51% | 6.27倍 | 0.93倍 |
|
南大阪を地盤に新築戸建て分譲、不動産仲介展開。福岡も地盤。地元密着徹底、建設請負も併営 |
| ＲＩＳＥ | 3,300円 | +10.0% | +300.0% | 0.00% | - | 1.55倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| ＢワンＨＤ | 75,100円 | +4.4% | +3.7% | 1.33% | 3.89倍 | 0.58倍 |
|
パッケージソフトで創業。競売物件等の不動産再販が収益柱。マンション管理を育成、賃貸併営 |
市場注目の銘柄
チャート関連のコラム
