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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,055 | 1,056 | 1,050 | 1,056 | +6 | +0.6% | 700 |
| 2024/08/20 | 1,058 | 1,058 | 1,048 | 1,050 | -2 | -0.2% | 1,900 |
| 2024/08/19 | 1,058 | 1,058 | 1,050 | 1,052 | -3 | -0.3% | 1,400 |
| 2024/08/16 | 1,044 | 1,055 | 1,041 | 1,055 | +15 | +1.4% | 4,700 |
| 2024/08/15 | 1,039 | 1,048 | 1,036 | 1,040 | +1 | +0.1% | 2,700 |
| 2024/08/14 | 1,038 | 1,045 | 1,038 | 1,039 | +2 | +0.2% | 2,000 |
| 2024/08/13 | 1,035 | 1,044 | 1,035 | 1,037 | +2 | +0.2% | 1,600 |
| 2024/08/09 | 1,039 | 1,039 | 1,030 | 1,035 | +4 | +0.4% | 2,200 |
| 2024/08/08 | 1,046 | 1,046 | 1,011 | 1,031 | +1 | +0.1% | 9,100 |
| 2024/08/07 | 1,003 | 1,030 | 999 | 1,030 | +28 | +2.8% | 3,100 |
| 2024/08/06 | 999 | 1,077 | 995 | 1,002 | +7 | +0.7% | 6,100 |
| 2024/08/05 | 1,058 | 1,083 | 995 | 995 | -72 | -6.7% | 15,500 |
| 2024/08/02 | 1,095 | 1,100 | 1,067 | 1,067 | -30 | -2.7% | 10,200 |
| 2024/08/01 | 1,100 | 1,102 | 1,094 | 1,097 | -3 | -0.3% | 1,600 |
| 2024/07/31 | 1,096 | 1,100 | 1,095 | 1,100 | ±0 | ±0% | 900 |
| 2024/07/30 | 1,098 | 1,100 | 1,097 | 1,100 | +2 | +0.2% | 500 |
| 2024/07/29 | 1,102 | 1,102 | 1,098 | 1,098 | -4 | -0.4% | 2,400 |
| 2024/07/26 | 1,099 | 1,103 | 1,098 | 1,102 | +3 | +0.3% | 1,000 |
| 2024/07/25 | 1,100 | 1,105 | 1,099 | 1,099 | -1 | -0.1% | 2,000 |
| 2024/07/24 | 1,101 | 1,107 | 1,100 | 1,100 | -1 | -0.1% | 1,100 |
| 2024/07/23 | 1,100 | 1,108 | 1,100 | 1,101 | -2 | -0.2% | 800 |
| 2024/07/22 | 1,105 | 1,109 | 1,103 | 1,103 | -2 | -0.2% | 500 |
| 2024/07/19 | 1,105 | 1,107 | 1,102 | 1,105 | +4 | +0.4% | 800 |
| 2024/07/18 | 1,104 | 1,107 | 1,101 | 1,101 | -1 | -0.1% | 600 |
| 2024/07/17 | 1,094 | 1,105 | 1,094 | 1,102 | +8 | +0.7% | 1,200 |
| 2024/07/16 | 1,094 | 1,102 | 1,094 | 1,094 | ±0 | ±0% | 3,000 |
| 2024/07/12 | 1,090 | 1,101 | 1,090 | 1,094 | +4 | +0.4% | 2,200 |
| 2024/07/11 | 1,093 | 1,102 | 1,090 | 1,090 | -3 | -0.3% | 3,500 |
| 2024/07/10 | 1,095 | 1,100 | 1,093 | 1,093 | -6 | -0.5% | 3,300 |
| 2024/07/09 | 1,100 | 1,104 | 1,099 | 1,099 | ±0 | ±0% | 900 |
| 2024/07/08 | 1,100 | 1,100 | 1,098 | 1,099 | -1 | -0.1% | 800 |
| 2024/07/05 | 1,100 | 1,111 | 1,100 | 1,100 | +3 | +0.3% | 900 |
| 2024/07/04 | 1,106 | 1,112 | 1,097 | 1,097 | -9 | -0.8% | 2,200 |
| 2024/07/03 | 1,107 | 1,111 | 1,103 | 1,106 | +3 | +0.3% | 1,200 |
| 2024/07/02 | 1,104 | 1,105 | 1,103 | 1,103 | +3 | +0.3% | 1,800 |
| 2024/07/01 | 1,100 | 1,101 | 1,095 | 1,100 | +1 | +0.1% | 1,800 |
| 2024/06/28 | 1,101 | 1,101 | 1,093 | 1,099 | +6 | +0.5% | 1,200 |
| 2024/06/27 | 1,095 | 1,100 | 1,084 | 1,093 | +10 | +0.9% | 3,800 |
| 2024/06/26 | 1,081 | 1,085 | 1,080 | 1,083 | -3 | -0.3% | 3,000 |
| 2024/06/25 | 1,087 | 1,087 | 1,081 | 1,086 | -1 | -0.1% | 8,500 |
| 2024/06/24 | 1,088 | 1,088 | 1,085 | 1,087 | -5 | -0.5% | 2,800 |
| 2024/06/21 | 1,087 | 1,096 | 1,087 | 1,092 | +5 | +0.5% | 2,500 |
| 2024/06/20 | 1,090 | 1,090 | 1,083 | 1,087 | -3 | -0.3% | 1,800 |
| 2024/06/19 | 1,090 | 1,091 | 1,082 | 1,090 | -1 | -0.1% | 5,100 |
| 2024/06/18 | 1,110 | 1,112 | 1,080 | 1,091 | -14 | -1.3% | 18,900 |
| 2024/06/17 | 1,106 | 1,109 | 1,104 | 1,105 | -4 | -0.4% | 3,200 |
| 2024/06/14 | 1,111 | 1,111 | 1,108 | 1,109 | -2 | -0.2% | 1,800 |
| 2024/06/13 | 1,112 | 1,114 | 1,111 | 1,111 | -1 | -0.1% | 1,500 |
| 2024/06/12 | 1,109 | 1,120 | 1,109 | 1,112 | -3 | -0.3% | 3,300 |
| 2024/06/11 | 1,120 | 1,121 | 1,110 | 1,115 | +5 | +0.5% | 2,200 |
151～
200
件表示中 / 2658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 | 119,300円 | +1.9% | -2.9% | 3.27% | 16.17倍 | 0.77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 |
| クミカ | 31,000円 | -1.9% | -62.6% | 1.29% | 47.33倍 | 0.32倍 |
|
首都圏でマンション分譲等を展開。筆頭株主の資産運用プラットフォーム運営会社と経営統合 |
| ハウスフリダム | 80,500円 | +3.5% | +4.2% | 5.59% | 6.17倍 | 0.92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 |
| ホームポジ | 33,200円 | +11.5% | - | 3.01% | 20.71倍 | 0.90倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ＢワンＨＤ | 74,400円 | +4.4% | +3.7% | 1.34% | 3.86倍 | 0.57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
