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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,517 | 1,517 | 1,495 | 1,500 | -18 | -1.2% | 4,700 |
| 2018/02/20 | 1,502 | 1,518 | 1,492 | 1,518 | +31 | +2.1% | 3,100 |
| 2018/02/19 | 1,451 | 1,497 | 1,442 | 1,487 | +58 | +4.1% | 8,100 |
| 2018/02/16 | 1,423 | 1,430 | 1,422 | 1,429 | +13 | +0.9% | 3,200 |
| 2018/02/15 | 1,400 | 1,440 | 1,399 | 1,416 | +14 | +1% | 7,400 |
| 2018/02/14 | 1,451 | 1,459 | 1,383 | 1,402 | -57 | -3.9% | 9,000 |
| 2018/02/13 | 1,505 | 1,534 | 1,459 | 1,459 | +14 | +1% | 8,300 |
| 2018/02/09 | 1,372 | 1,445 | 1,371 | 1,445 | -30 | -2% | 10,000 |
| 2018/02/08 | 1,425 | 1,475 | 1,425 | 1,475 | +62 | +4.4% | 3,300 |
| 2018/02/07 | 1,493 | 1,515 | 1,413 | 1,413 | ±0 | ±0% | 14,300 |
| 2018/02/06 | 1,361 | 1,413 | 1,321 | 1,413 | -132 | -8.5% | 43,100 |
| 2018/02/05 | 1,612 | 1,617 | 1,544 | 1,545 | -113 | -6.8% | 29,900 |
| 2018/02/02 | 1,700 | 1,706 | 1,647 | 1,658 | -41 | -2.4% | 7,700 |
| 2018/02/01 | 1,704 | 1,704 | 1,665 | 1,699 | -5 | -0.3% | 1,800 |
| 2018/01/31 | 1,666 | 1,704 | 1,652 | 1,704 | +24 | +1.4% | 4,700 |
| 2018/01/30 | 1,781 | 1,785 | 1,680 | 1,680 | -48 | -2.8% | 11,600 |
| 2018/01/29 | 1,683 | 1,728 | 1,682 | 1,728 | +62 | +3.7% | 13,100 |
| 2018/01/26 | 1,620 | 1,666 | 1,620 | 1,666 | +50 | +3.1% | 12,200 |
| 2018/01/25 | 1,613 | 1,616 | 1,612 | 1,616 | +2 | +0.1% | 1,800 |
| 2018/01/24 | 1,613 | 1,615 | 1,606 | 1,614 | +2 | +0.1% | 3,500 |
| 2018/01/23 | 1,601 | 1,618 | 1,601 | 1,612 | +11 | +0.7% | 1,500 |
| 2018/01/22 | 1,603 | 1,620 | 1,598 | 1,601 | -2 | -0.1% | 5,900 |
| 2018/01/19 | 1,610 | 1,610 | 1,602 | 1,603 | -4 | -0.2% | 3,800 |
| 2018/01/18 | 1,606 | 1,616 | 1,604 | 1,607 | ±0 | ±0% | 4,400 |
| 2018/01/17 | 1,615 | 1,616 | 1,603 | 1,607 | -21 | -1.3% | 6,000 |
| 2018/01/16 | 1,603 | 1,628 | 1,603 | 1,628 | +20 | +1.2% | 7,200 |
| 2018/01/15 | 1,549 | 1,630 | 1,546 | 1,608 | +56 | +3.6% | 15,600 |
| 2018/01/12 | 1,551 | 1,561 | 1,542 | 1,552 | +13 | +0.8% | 4,900 |
| 2018/01/11 | 1,559 | 1,559 | 1,539 | 1,539 | -20 | -1.3% | 3,100 |
| 2018/01/10 | 1,559 | 1,570 | 1,535 | 1,559 | ±0 | ±0% | 9,500 |
| 2018/01/09 | 1,549 | 1,578 | 1,530 | 1,559 | +102 | +7% | 34,700 |
| 2018/01/05 | 1,460 | 1,470 | 1,450 | 1,457 | +27 | +1.9% | 7,900 |
| 2018/01/04 | 1,453 | 1,453 | 1,428 | 1,430 | +7 | +0.5% | 6,100 |
| 2017/12/29 | 1,434 | 1,434 | 1,391 | 1,423 | -17 | -1.2% | 9,700 |
| 2017/12/28 | 1,474 | 1,474 | 1,410 | 1,440 | -47 | -3.2% | 14,900 |
| 2017/12/27 | 1,475 | 1,489 | 1,452 | 1,487 | +13 | +0.9% | 7,800 |
| 2017/12/26 | 1,489 | 1,489 | 1,454 | 1,474 | -15 | -1% | 7,700 |
| 2017/12/25 | 1,490 | 1,498 | 1,472 | 1,489 | +20 | +1.4% | 5,500 |
| 2017/12/22 | 1,482 | 1,483 | 1,466 | 1,469 | -7 | -0.5% | 1,900 |
| 2017/12/21 | 1,460 | 1,476 | 1,454 | 1,476 | +10 | +0.7% | 3,900 |
| 2017/12/20 | 1,464 | 1,475 | 1,464 | 1,466 | -13 | -0.9% | 1,500 |
| 2017/12/19 | 1,462 | 1,480 | 1,460 | 1,479 | +23 | +1.6% | 2,600 |
| 2017/12/18 | 1,470 | 1,480 | 1,419 | 1,456 | -27 | -1.8% | 8,100 |
| 2017/12/15 | 1,508 | 1,537 | 1,481 | 1,483 | -38 | -2.5% | 4,800 |
| 2017/12/14 | 1,538 | 1,538 | 1,511 | 1,521 | +17 | +1.1% | 3,500 |
| 2017/12/13 | 1,552 | 1,552 | 1,493 | 1,504 | -38 | -2.5% | 5,300 |
| 2017/12/12 | 1,450 | 1,557 | 1,450 | 1,542 | +93 | +6.4% | 14,300 |
| 2017/12/11 | 1,392 | 1,458 | 1,377 | 1,449 | +79 | +5.8% | 11,600 |
| 2017/12/08 | 1,393 | 1,393 | 1,361 | 1,370 | +7 | +0.5% | 3,300 |
| 2017/12/07 | 1,369 | 1,370 | 1,315 | 1,363 | -15 | -1.1% | 13,000 |
1651～
1700
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
