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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 1,273 | 1,289 | 1,273 | 1,278 | +5 | +0.4% | 3,100 |
| 2016/08/18 | 1,290 | 1,290 | 1,272 | 1,273 | -19 | -1.5% | 6,600 |
| 2016/08/17 | 1,304 | 1,304 | 1,290 | 1,292 | -9 | -0.7% | 5,200 |
| 2016/08/16 | 1,317 | 1,317 | 1,301 | 1,301 | -16 | -1.2% | 6,000 |
| 2016/08/15 | 1,314 | 1,328 | 1,314 | 1,317 | +5 | +0.4% | 3,700 |
| 2016/08/12 | 1,319 | 1,320 | 1,311 | 1,312 | -5 | -0.4% | 3,100 |
| 2016/08/10 | 1,336 | 1,336 | 1,312 | 1,317 | ±0 | ±0% | 3,100 |
| 2016/08/09 | 1,320 | 1,327 | 1,317 | 1,317 | -12 | -0.9% | 4,400 |
| 2016/08/08 | 1,330 | 1,343 | 1,329 | 1,329 | -1 | -0.1% | 2,600 |
| 2016/08/05 | 1,350 | 1,350 | 1,307 | 1,330 | -27 | -2% | 6,800 |
| 2016/08/04 | 1,345 | 1,362 | 1,340 | 1,357 | +34 | +2.6% | 7,400 |
| 2016/08/03 | 1,288 | 1,323 | 1,270 | 1,323 | +65 | +5.2% | 17,000 |
| 2016/08/02 | 1,252 | 1,262 | 1,245 | 1,258 | +14 | +1.1% | 4,600 |
| 2016/08/01 | 1,260 | 1,264 | 1,240 | 1,244 | -19 | -1.5% | 19,100 |
| 2016/07/29 | 1,263 | 1,273 | 1,255 | 1,263 | +2 | +0.2% | 7,000 |
| 2016/07/28 | 1,318 | 1,320 | 1,253 | 1,261 | -58 | -4.4% | 21,800 |
| 2016/07/27 | 1,324 | 1,325 | 1,292 | 1,319 | -5 | -0.4% | 5,800 |
| 2016/07/26 | 1,335 | 1,335 | 1,316 | 1,324 | -2 | -0.2% | 6,300 |
| 2016/07/25 | 1,326 | 1,338 | 1,326 | 1,326 | +1 | +0.1% | 5,700 |
| 2016/07/22 | 1,358 | 1,358 | 1,280 | 1,325 | -38 | -2.8% | 20,300 |
| 2016/07/21 | 1,398 | 1,399 | 1,355 | 1,363 | -31 | -2.2% | 4,600 |
| 2016/07/20 | 1,431 | 1,431 | 1,390 | 1,394 | -46 | -3.2% | 7,600 |
| 2016/07/19 | 1,440 | 1,459 | 1,432 | 1,440 | -6 | -0.4% | 2,100 |
| 2016/07/15 | 1,463 | 1,463 | 1,439 | 1,446 | -16 | -1.1% | 4,800 |
| 2016/07/14 | 1,469 | 1,469 | 1,455 | 1,462 | -8 | -0.5% | 3,500 |
| 2016/07/13 | 1,473 | 1,485 | 1,466 | 1,470 | +2 | +0.1% | 5,900 |
| 2016/07/12 | 1,454 | 1,489 | 1,449 | 1,468 | -126 | -7.9% | 23,400 |
| 2016/07/11 | 1,545 | 1,618 | 1,545 | 1,594 | +62 | +4% | 8,700 |
| 2016/07/08 | 1,541 | 1,542 | 1,532 | 1,532 | -9 | -0.6% | 1,800 |
| 2016/07/07 | 1,541 | 1,541 | 1,541 | 1,541 | -3 | -0.2% | 300 |
| 2016/07/06 | 1,559 | 1,559 | 1,542 | 1,544 | -52 | -3.3% | 900 |
| 2016/07/05 | 1,562 | 1,596 | 1,562 | 1,596 | +26 | +1.7% | 400 |
| 2016/07/04 | 1,582 | 1,619 | 1,570 | 1,570 | -2 | -0.1% | 2,400 |
| 2016/07/01 | 1,591 | 1,610 | 1,571 | 1,572 | -23 | -1.4% | 2,100 |
| 2016/06/30 | 1,525 | 1,595 | 1,525 | 1,595 | +73 | +4.8% | 2,800 |
| 2016/06/29 | 1,510 | 1,531 | 1,510 | 1,522 | +14 | +0.9% | 2,100 |
| 2016/06/28 | 1,490 | 1,508 | 1,481 | 1,508 | +13 | +0.9% | 300 |
| 2016/06/27 | 1,495 | 1,500 | 1,475 | 1,495 | ±0 | ±0% | 3,500 |
| 2016/06/24 | 1,502 | 1,505 | 1,449 | 1,495 | -20 | -1.3% | 6,200 |
| 2016/06/23 | 1,490 | 1,515 | 1,480 | 1,515 | +21 | +1.4% | 1,500 |
| 2016/06/22 | 1,495 | 1,503 | 1,494 | 1,494 | +1 | +0.1% | 3,000 |
| 2016/06/21 | 1,505 | 1,520 | 1,493 | 1,493 | -16 | -1.1% | 2,200 |
| 2016/06/20 | 1,517 | 1,535 | 1,500 | 1,509 | -6 | -0.4% | 3,100 |
| 2016/06/17 | 1,545 | 1,545 | 1,511 | 1,515 | +10 | +0.7% | 900 |
| 2016/06/16 | 1,542 | 1,542 | 1,505 | 1,505 | -38 | -2.5% | 4,800 |
| 2016/06/15 | 1,517 | 1,580 | 1,517 | 1,543 | +26 | +1.7% | 5,400 |
| 2016/06/14 | 1,589 | 1,609 | 1,511 | 1,517 | -63 | -4% | 11,900 |
| 2016/06/13 | 1,640 | 1,640 | 1,580 | 1,580 | -60 | -3.7% | 4,500 |
| 2016/06/10 | 1,650 | 1,650 | 1,640 | 1,640 | -10 | -0.6% | 1,600 |
| 2016/06/09 | 1,673 | 1,673 | 1,650 | 1,650 | -9 | -0.5% | 2,100 |
2201～
2250
件表示中 / 2752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 | 111,500円 | -4.7% | -25.0% | 3.59% | 12.09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 | 80,200円 | +18.5% | +33.6% | 3.43% | 6.41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 | 8,500円 | +5.8% | +8.5% | 1.18% | 14.55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・車両ファンド展開 |
| エリアクエスト | 15,900円 | +1.0% | +28.3% | 1.89% | 17.69倍 | 1.84倍 |
|
ビル所有者向けにテナント誘致サービス。借り主に出店アドバイスも。サブリース事業に注力 |
| アールエイジ | 85,700円 | -32.3% | -57.0% | 4.20% | 11.70倍 | 0.58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
