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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,400 | 1,420 | 1,362 | 1,378 | -1 | -0.1% | 17,400 |
| 2017/12/05 | 1,339 | 1,379 | 1,339 | 1,379 | +51 | +3.8% | 11,400 |
| 2017/12/04 | 1,339 | 1,344 | 1,328 | 1,328 | +1 | +0.1% | 5,900 |
| 2017/12/01 | 1,336 | 1,342 | 1,321 | 1,327 | -18 | -1.3% | 7,200 |
| 2017/11/30 | 1,307 | 1,345 | 1,307 | 1,345 | +39 | +3% | 9,400 |
| 2017/11/29 | 1,304 | 1,306 | 1,304 | 1,306 | +2 | +0.2% | 1,400 |
| 2017/11/28 | 1,305 | 1,307 | 1,300 | 1,304 | +2 | +0.2% | 2,800 |
| 2017/11/27 | 1,309 | 1,309 | 1,292 | 1,302 | +12 | +0.9% | 4,500 |
| 2017/11/24 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 1,500 |
| 2017/11/22 | 1,280 | 1,283 | 1,276 | 1,280 | ±0 | ±0% | 2,000 |
| 2017/11/21 | 1,280 | 1,292 | 1,280 | 1,280 | +5 | +0.4% | 1,900 |
| 2017/11/20 | 1,297 | 1,297 | 1,275 | 1,275 | -5 | -0.4% | 3,600 |
| 2017/11/17 | 1,280 | 1,309 | 1,280 | 1,280 | ±0 | ±0% | 2,200 |
| 2017/11/16 | 1,240 | 1,299 | 1,240 | 1,280 | +40 | +3.2% | 3,600 |
| 2017/11/15 | 1,290 | 1,300 | 1,240 | 1,240 | -53 | -4.1% | 6,800 |
| 2017/11/14 | 1,311 | 1,311 | 1,291 | 1,293 | -10 | -0.8% | 4,100 |
| 2017/11/13 | 1,297 | 1,312 | 1,296 | 1,303 | +2 | +0.2% | 2,100 |
| 2017/11/10 | 1,297 | 1,301 | 1,290 | 1,301 | ±0 | ±0% | 5,300 |
| 2017/11/09 | 1,305 | 1,312 | 1,300 | 1,301 | -2 | -0.2% | 4,700 |
| 2017/11/08 | 1,306 | 1,306 | 1,301 | 1,303 | -6 | -0.5% | 3,700 |
| 2017/11/07 | 1,300 | 1,311 | 1,300 | 1,309 | +10 | +0.8% | 4,700 |
| 2017/11/06 | 1,301 | 1,308 | 1,299 | 1,299 | -1 | -0.1% | 6,000 |
| 2017/11/02 | 1,301 | 1,305 | 1,299 | 1,300 | -1 | -0.1% | 2,400 |
| 2017/11/01 | 1,296 | 1,304 | 1,296 | 1,301 | +2 | +0.2% | 3,400 |
| 2017/10/31 | 1,300 | 1,300 | 1,295 | 1,299 | +5 | +0.4% | 4,000 |
| 2017/10/30 | 1,293 | 1,295 | 1,293 | 1,294 | +2 | +0.2% | 2,300 |
| 2017/10/27 | 1,297 | 1,297 | 1,288 | 1,292 | -2 | -0.2% | 2,900 |
| 2017/10/26 | 1,293 | 1,295 | 1,280 | 1,294 | -4 | -0.3% | 2,300 |
| 2017/10/25 | 1,299 | 1,300 | 1,290 | 1,298 | +1 | +0.1% | 5,800 |
| 2017/10/24 | 1,296 | 1,297 | 1,283 | 1,297 | +9 | +0.7% | 11,700 |
| 2017/10/23 | 1,309 | 1,310 | 1,271 | 1,288 | +25 | +2% | 14,800 |
| 2017/10/20 | 1,284 | 1,284 | 1,255 | 1,263 | -12 | -0.9% | 5,300 |
| 2017/10/19 | 1,266 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 2,400 |
| 2017/10/18 | 1,278 | 1,278 | 1,265 | 1,265 | -13 | -1% | 2,900 |
| 2017/10/17 | 1,285 | 1,288 | 1,275 | 1,278 | -20 | -1.5% | 5,000 |
| 2017/10/16 | 1,290 | 1,309 | 1,290 | 1,298 | +8 | +0.6% | 4,700 |
| 2017/10/13 | 1,305 | 1,305 | 1,290 | 1,290 | -14 | -1.1% | 3,400 |
| 2017/10/12 | 1,309 | 1,309 | 1,281 | 1,304 | -5 | -0.4% | 8,600 |
| 2017/10/11 | 1,277 | 1,318 | 1,271 | 1,309 | +54 | +4.3% | 33,800 |
| 2017/10/10 | 1,255 | 1,269 | 1,255 | 1,255 | +5 | +0.4% | 9,600 |
| 2017/10/06 | 1,269 | 1,274 | 1,245 | 1,250 | -13 | -1% | 4,000 |
| 2017/10/05 | 1,269 | 1,290 | 1,255 | 1,263 | -14 | -1.1% | 9,500 |
| 2017/10/04 | 1,264 | 1,280 | 1,241 | 1,277 | +13 | +1% | 8,500 |
| 2017/10/03 | 1,265 | 1,275 | 1,261 | 1,264 | +12 | +1% | 13,600 |
| 2017/10/02 | 1,243 | 1,257 | 1,243 | 1,252 | +13 | +1% | 4,700 |
| 2017/09/29 | 1,224 | 1,260 | 1,224 | 1,239 | -14 | -1.1% | 7,400 |
| 2017/09/28 | 1,244 | 1,259 | 1,180 | 1,253 | +9 | +0.7% | 16,100 |
| 2017/09/27 | 1,187 | 1,282 | 1,176 | 1,244 | +57 | +4.8% | 22,500 |
| 2017/09/26 | 1,156 | 1,195 | 1,156 | 1,187 | +51 | +4.5% | 11,700 |
| 2017/09/25 | 1,153 | 1,153 | 1,127 | 1,136 | +13 | +1.2% | 6,700 |
1701～
1750
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
