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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 800 |
| 2015/06/25 | 1,715 | 1,720 | 1,690 | 1,720 | ±0 | ±0% | 1,800 |
| 2015/06/24 | 1,710 | 1,720 | 1,686 | 1,720 | +10 | +0.6% | 2,200 |
| 2015/06/23 | 1,692 | 1,715 | 1,667 | 1,710 | +49 | +3% | 4,600 |
| 2015/06/22 | 1,648 | 1,696 | 1,648 | 1,661 | +13 | +0.8% | 3,000 |
| 2015/06/19 | 1,669 | 1,678 | 1,648 | 1,648 | -21 | -1.3% | 1,200 |
| 2015/06/18 | 1,664 | 1,669 | 1,642 | 1,669 | -8 | -0.5% | 2,900 |
| 2015/06/17 | 1,666 | 1,684 | 1,664 | 1,677 | -4 | -0.2% | 1,200 |
| 2015/06/16 | 1,661 | 1,688 | 1,661 | 1,681 | -14 | -0.8% | 1,200 |
| 2015/06/15 | 1,700 | 1,700 | 1,652 | 1,695 | -6 | -0.4% | 2,800 |
| 2015/06/12 | 1,700 | 1,702 | 1,670 | 1,701 | -2 | -0.1% | 1,400 |
| 2015/06/11 | 1,710 | 1,711 | 1,683 | 1,703 | -1 | -0.1% | 3,200 |
| 2015/06/10 | 1,709 | 1,709 | 1,675 | 1,704 | -6 | -0.4% | 1,100 |
| 2015/06/09 | 1,676 | 1,713 | 1,668 | 1,710 | -6 | -0.3% | 4,100 |
| 2015/06/08 | 1,718 | 1,718 | 1,650 | 1,716 | +6 | +0.4% | 5,400 |
| 2015/06/05 | 1,693 | 1,727 | 1,693 | 1,710 | +22 | +1.3% | 6,000 |
| 2015/06/04 | 1,645 | 1,691 | 1,643 | 1,688 | +45 | +2.7% | 5,100 |
| 2015/06/03 | 1,610 | 1,650 | 1,601 | 1,643 | +39 | +2.4% | 4,400 |
| 2015/06/02 | 1,633 | 1,633 | 1,601 | 1,604 | -29 | -1.8% | 6,400 |
| 2015/06/01 | 1,664 | 1,664 | 1,611 | 1,633 | -31 | -1.9% | 5,700 |
| 2015/05/29 | 1,662 | 1,681 | 1,660 | 1,664 | +2 | +0.1% | 4,600 |
| 2015/05/28 | 1,730 | 1,731 | 1,655 | 1,662 | -69 | -4% | 12,100 |
| 2015/05/27 | 1,750 | 1,750 | 1,706 | 1,731 | -157 | -8.3% | 33,700 |
| 2015/05/26 | 1,869 | 1,888 | 1,860 | 1,888 | +34 | +1.8% | 16,500 |
| 2015/05/25 | 1,839 | 1,862 | 1,838 | 1,854 | +17 | +0.9% | 14,500 |
| 2015/05/22 | 1,820 | 1,840 | 1,820 | 1,837 | +12 | +0.7% | 7,200 |
| 2015/05/21 | 1,790 | 1,836 | 1,790 | 1,825 | +40 | +2.2% | 8,100 |
| 2015/05/20 | 1,760 | 1,788 | 1,760 | 1,785 | +38 | +2.2% | 6,500 |
| 2015/05/19 | 1,740 | 1,759 | 1,733 | 1,747 | +26 | +1.5% | 12,500 |
| 2015/05/18 | 1,690 | 1,728 | 1,686 | 1,721 | +38 | +2.3% | 8,800 |
| 2015/05/15 | 1,678 | 1,695 | 1,652 | 1,683 | +13 | +0.8% | 7,300 |
| 2015/05/14 | 1,737 | 1,737 | 1,617 | 1,670 | -67 | -3.9% | 23,500 |
| 2015/05/13 | 1,786 | 1,786 | 1,730 | 1,737 | -48 | -2.7% | 12,100 |
| 2015/05/12 | 1,770 | 1,785 | 1,768 | 1,785 | +15 | +0.8% | 2,600 |
| 2015/05/11 | 1,800 | 1,800 | 1,755 | 1,770 | -25 | -1.4% | 16,300 |
| 2015/05/08 | 1,801 | 1,801 | 1,780 | 1,795 | +14 | +0.8% | 6,500 |
| 2015/05/07 | 1,820 | 1,820 | 1,778 | 1,781 | +1 | +0.1% | 9,100 |
| 2015/05/01 | 1,853 | 1,853 | 1,753 | 1,780 | -113 | -6% | 22,400 |
| 2015/04/30 | 1,790 | 1,940 | 1,790 | 1,893 | +123 | +6.9% | 44,700 |
| 2015/04/28 | 1,690 | 1,770 | 1,677 | 1,770 | +80 | +4.7% | 31,900 |
| 2015/04/27 | 1,605 | 1,700 | 1,601 | 1,690 | +103 | +6.5% | 27,500 |
| 2015/04/24 | 1,570 | 1,589 | 1,569 | 1,587 | +19 | +1.2% | 7,800 |
| 2015/04/23 | 1,568 | 1,569 | 1,558 | 1,568 | +12 | +0.8% | 4,400 |
| 2015/04/22 | 1,570 | 1,570 | 1,538 | 1,556 | +1 | +0.1% | 5,000 |
| 2015/04/21 | 1,535 | 1,570 | 1,534 | 1,555 | +32 | +2.1% | 5,100 |
| 2015/04/20 | 1,520 | 1,538 | 1,516 | 1,523 | +3 | +0.2% | 7,700 |
| 2015/04/17 | 1,534 | 1,534 | 1,514 | 1,520 | -14 | -0.9% | 8,800 |
| 2015/04/16 | 1,570 | 1,570 | 1,529 | 1,534 | -26 | -1.7% | 12,800 |
| 2015/04/15 | 1,574 | 1,574 | 1,556 | 1,560 | +7 | +0.5% | 12,700 |
| 2015/04/14 | 1,548 | 1,594 | 1,531 | 1,553 | -46 | -2.9% | 56,200 |
2301～
2350
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
