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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,116 | 1,116 | 1,102 | 1,108 | ±0 | ±0% | 4,800 |
| 2025/01/08 | 1,120 | 1,120 | 1,108 | 1,108 | +1 | +0.1% | 6,900 |
| 2025/01/07 | 1,116 | 1,186 | 1,102 | 1,107 | +29 | +2.7% | 73,200 |
| 2025/01/06 | 1,084 | 1,084 | 1,071 | 1,078 | +2 | +0.2% | 5,400 |
| 2024/12/30 | 1,075 | 1,076 | 1,068 | 1,076 | +1 | +0.1% | 3,100 |
| 2024/12/27 | 1,072 | 1,075 | 1,061 | 1,075 | +9 | +0.8% | 4,700 |
| 2024/12/26 | 1,072 | 1,072 | 1,062 | 1,066 | +4 | +0.4% | 3,900 |
| 2024/12/25 | 1,068 | 1,073 | 1,062 | 1,062 | -1 | -0.1% | 3,300 |
| 2024/12/24 | 1,060 | 1,065 | 1,057 | 1,063 | +3 | +0.3% | 4,300 |
| 2024/12/23 | 1,056 | 1,063 | 1,055 | 1,060 | ±0 | ±0% | 2,500 |
| 2024/12/20 | 1,052 | 1,060 | 1,052 | 1,060 | +2 | +0.2% | 1,500 |
| 2024/12/19 | 1,047 | 1,058 | 1,047 | 1,058 | +10 | +1% | 2,400 |
| 2024/12/18 | 1,044 | 1,048 | 1,041 | 1,048 | ±0 | ±0% | 1,500 |
| 2024/12/17 | 1,041 | 1,049 | 1,041 | 1,048 | +1 | +0.1% | 2,100 |
| 2024/12/16 | 1,041 | 1,048 | 1,041 | 1,047 | +7 | +0.7% | 2,200 |
| 2024/12/13 | 1,043 | 1,049 | 1,040 | 1,040 | -3 | -0.3% | 3,100 |
| 2024/12/12 | 1,042 | 1,044 | 1,039 | 1,043 | +1 | +0.1% | 800 |
| 2024/12/11 | 1,037 | 1,042 | 1,037 | 1,042 | +6 | +0.6% | 1,600 |
| 2024/12/10 | 1,034 | 1,036 | 1,024 | 1,036 | ±0 | ±0% | 4,500 |
| 2024/12/09 | 1,034 | 1,040 | 1,034 | 1,036 | +2 | +0.2% | 1,900 |
| 2024/12/06 | 1,042 | 1,042 | 1,034 | 1,034 | -10 | -1% | 1,200 |
| 2024/12/05 | 1,043 | 1,044 | 1,036 | 1,044 | +9 | +0.9% | 1,400 |
| 2024/12/04 | 1,048 | 1,048 | 1,033 | 1,035 | -10 | -1% | 1,300 |
| 2024/12/03 | 1,042 | 1,051 | 1,042 | 1,045 | -6 | -0.6% | 12,100 |
| 2024/12/02 | 1,055 | 1,059 | 1,040 | 1,051 | ±0 | ±0% | 2,300 |
| 2024/11/29 | 1,049 | 1,053 | 1,032 | 1,051 | +2 | +0.2% | 2,800 |
| 2024/11/28 | 1,048 | 1,049 | 982 | 1,049 | -1 | -0.1% | 11,100 |
| 2024/11/27 | 1,055 | 1,056 | 1,050 | 1,050 | -4 | -0.4% | 2,700 |
| 2024/11/26 | 1,065 | 1,065 | 1,053 | 1,054 | -9 | -0.8% | 3,200 |
| 2024/11/25 | 1,064 | 1,075 | 1,063 | 1,063 | +6 | +0.6% | 2,900 |
| 2024/11/22 | 1,057 | 1,063 | 1,057 | 1,057 | +2 | +0.2% | 600 |
| 2024/11/21 | 1,054 | 1,063 | 1,054 | 1,055 | +1 | +0.1% | 700 |
| 2024/11/20 | 1,064 | 1,064 | 1,054 | 1,054 | -6 | -0.6% | 600 |
| 2024/11/19 | 1,063 | 1,065 | 1,057 | 1,060 | +5 | +0.5% | 1,700 |
| 2024/11/18 | 1,065 | 1,068 | 1,055 | 1,055 | -13 | -1.2% | 12,500 |
| 2024/11/15 | 1,070 | 1,070 | 1,068 | 1,068 | -1 | -0.1% | 800 |
| 2024/11/14 | 1,068 | 1,069 | 1,068 | 1,069 | +1 | +0.1% | 500 |
| 2024/11/13 | 1,071 | 1,071 | 1,067 | 1,068 | -3 | -0.3% | 1,000 |
| 2024/11/12 | 1,076 | 1,076 | 1,069 | 1,071 | +2 | +0.2% | 2,800 |
| 2024/11/11 | 1,065 | 1,081 | 1,061 | 1,069 | +4 | +0.4% | 4,100 |
| 2024/11/08 | 1,054 | 1,067 | 1,051 | 1,065 | +11 | +1% | 3,100 |
| 2024/11/07 | 1,046 | 1,054 | 1,046 | 1,054 | +8 | +0.8% | 1,700 |
| 2024/11/06 | 1,046 | 1,046 | 1,046 | 1,046 | -4 | -0.4% | 200 |
| 2024/11/05 | 1,046 | 1,053 | 1,046 | 1,050 | +9 | +0.9% | 800 |
| 2024/11/01 | 1,048 | 1,048 | 1,041 | 1,041 | -4 | -0.4% | 1,000 |
| 2024/10/31 | 1,047 | 1,052 | 1,045 | 1,045 | ±0 | ±0% | 700 |
| 2024/10/30 | 1,039 | 1,061 | 1,038 | 1,045 | +7 | +0.7% | 3,800 |
| 2024/10/29 | 1,035 | 1,039 | 1,035 | 1,038 | +1 | +0.1% | 2,700 |
| 2024/10/28 | 1,035 | 1,038 | 1,035 | 1,037 | +4 | +0.4% | 1,700 |
| 2024/10/25 | 1,040 | 1,040 | 1,033 | 1,033 | -7 | -0.7% | 2,800 |
151～
200
件表示中 / 2751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 | 111,600円 | -4.7% | -25.0% | 3.58% | 12.10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 |
| フォーライフ | 80,000円 | +18.5% | +33.6% | 3.44% | 6.40倍 | 0.81倍 |
|
東急東横線沿線、東京・城南地区中心に１次取得層向け低価格戸建て住宅展開。京都エリア進出 |
| ファンドクリＧ | 8,400円 | +5.8% | +8.5% | 1.19% | 14.38倍 | 1.08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・車両ファンド展開 |
| エイシアンスター | 11,800円 | +49.2% | +86.4% | 0.00% | 40.00倍 | 1.33倍 |
|
横浜発祥で不動産管理・仲介展開。戸建て開発も。筆頭株主に中国系迎え対中国人取引拡大へ |
| アールエイジ | 85,900円 | -32.3% | -57.0% | 4.19% | 11.73倍 | 0.59倍 |
|
東京中心のマンション賃貸管理が収益柱。自社企画・開発物件の販売も。個性的な意匠が特徴 |
市場注目の銘柄
チャート関連のコラム
