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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,390 | 1,390 | 1,310 | 1,343 | -51 | -3.7% | 2,800 |
| 2015/09/04 | 1,426 | 1,429 | 1,394 | 1,394 | -44 | -3.1% | 1,700 |
| 2015/09/03 | 1,457 | 1,457 | 1,438 | 1,438 | -20 | -1.4% | 1,100 |
| 2015/09/02 | 1,462 | 1,490 | 1,458 | 1,458 | -22 | -1.5% | 700 |
| 2015/09/01 | 1,501 | 1,501 | 1,473 | 1,480 | -17 | -1.1% | 800 |
| 2015/08/31 | 1,453 | 1,552 | 1,453 | 1,497 | +52 | +3.6% | 2,000 |
| 2015/08/28 | 1,402 | 1,450 | 1,402 | 1,445 | +52 | +3.7% | 3,000 |
| 2015/08/27 | 1,390 | 1,400 | 1,380 | 1,393 | +18 | +1.3% | 3,200 |
| 2015/08/26 | 1,303 | 1,389 | 1,303 | 1,375 | +75 | +5.8% | 1,900 |
| 2015/08/25 | 1,280 | 1,372 | 1,231 | 1,300 | -100 | -7.1% | 9,100 |
| 2015/08/24 | 1,500 | 1,500 | 1,400 | 1,400 | -160 | -10.3% | 9,300 |
| 2015/08/21 | 1,612 | 1,654 | 1,560 | 1,560 | -97 | -5.9% | 3,400 |
| 2015/08/20 | 1,660 | 1,661 | 1,650 | 1,657 | -5 | -0.3% | 500 |
| 2015/08/19 | 1,670 | 1,670 | 1,662 | 1,662 | -25 | -1.5% | 200 |
| 2015/08/18 | 1,687 | 1,687 | 1,687 | 1,687 | ±0 | ±0% | 300 |
| 2015/08/17 | 1,655 | 1,687 | 1,653 | 1,687 | +4 | +0.2% | 1,000 |
| 2015/08/14 | 1,686 | 1,686 | 1,683 | 1,683 | -3 | -0.2% | 300 |
| 2015/08/13 | 1,686 | 1,686 | 1,616 | 1,686 | -1 | -0.1% | 3,100 |
| 2015/08/12 | 1,667 | 1,687 | 1,667 | 1,687 | +9 | +0.5% | 1,200 |
| 2015/08/11 | 1,668 | 1,690 | 1,666 | 1,678 | +7 | +0.4% | 1,200 |
| 2015/08/10 | 1,664 | 1,695 | 1,664 | 1,671 | -22 | -1.3% | 2,900 |
| 2015/08/07 | 1,675 | 1,693 | 1,675 | 1,693 | -1 | -0.1% | 700 |
| 2015/08/06 | 1,675 | 1,695 | 1,672 | 1,694 | +19 | +1.1% | 500 |
| 2015/08/05 | 1,685 | 1,700 | 1,675 | 1,675 | -25 | -1.5% | 3,200 |
| 2015/08/04 | 1,688 | 1,700 | 1,688 | 1,700 | +12 | +0.7% | 400 |
| 2015/08/03 | 1,723 | 1,723 | 1,686 | 1,688 | -35 | -2% | 1,200 |
| 2015/07/31 | 1,723 | 1,723 | 1,722 | 1,723 | ±0 | ±0% | 700 |
| 2015/07/30 | 1,724 | 1,724 | 1,723 | 1,723 | +30 | +1.8% | 600 |
| 2015/07/29 | 1,700 | 1,700 | 1,662 | 1,693 | -10 | -0.6% | 1,800 |
| 2015/07/28 | 1,698 | 1,703 | 1,685 | 1,703 | +2 | +0.1% | 600 |
| 2015/07/27 | 1,705 | 1,707 | 1,701 | 1,701 | -4 | -0.2% | 700 |
| 2015/07/24 | 1,708 | 1,708 | 1,705 | 1,705 | -1 | -0.1% | 500 |
| 2015/07/23 | 1,705 | 1,706 | 1,705 | 1,706 | -17 | -1% | 400 |
| 2015/07/22 | 1,718 | 1,723 | 1,711 | 1,723 | +5 | +0.3% | 800 |
| 2015/07/21 | 1,735 | 1,737 | 1,718 | 1,718 | +1 | +0.1% | 1,100 |
| 2015/07/17 | 1,733 | 1,733 | 1,713 | 1,717 | -16 | -0.9% | 2,100 |
| 2015/07/16 | 1,730 | 1,739 | 1,711 | 1,733 | ±0 | ±0% | 2,300 |
| 2015/07/15 | 1,737 | 1,737 | 1,733 | 1,733 | +2 | +0.1% | 600 |
| 2015/07/14 | 1,736 | 1,739 | 1,723 | 1,731 | -3 | -0.2% | 2,600 |
| 2015/07/13 | 1,742 | 1,742 | 1,710 | 1,734 | -3 | -0.2% | 2,800 |
| 2015/07/10 | 1,742 | 1,745 | 1,700 | 1,737 | +75 | +4.5% | 12,500 |
| 2015/07/09 | 1,612 | 1,677 | 1,601 | 1,662 | +50 | +3.1% | 5,400 |
| 2015/07/08 | 1,727 | 1,727 | 1,612 | 1,612 | -98 | -5.7% | 4,100 |
| 2015/07/07 | 1,731 | 1,731 | 1,710 | 1,710 | +10 | +0.6% | 400 |
| 2015/07/06 | 1,710 | 1,733 | 1,700 | 1,700 | -36 | -2.1% | 2,300 |
| 2015/07/03 | 1,738 | 1,738 | 1,706 | 1,736 | +29 | +1.7% | 1,000 |
| 2015/07/02 | 1,740 | 1,740 | 1,704 | 1,707 | +6 | +0.4% | 2,500 |
| 2015/07/01 | 1,730 | 1,735 | 1,701 | 1,701 | -27 | -1.6% | 3,100 |
| 2015/06/30 | 1,688 | 1,728 | 1,688 | 1,728 | +41 | +2.4% | 1,800 |
| 2015/06/29 | 1,700 | 1,725 | 1,687 | 1,687 | -38 | -2.2% | 3,100 |
2251～
2300
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% | 14.33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
