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 |
|---|---|---|---|---|---|---|---|
| 2015/06/16 | 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 |
| 2015/04/13 | 1,590 | 1,600 | 1,480 | 1,599 | +299 | +23% | 112,800 |
| 2015/04/10 | 1,282 | 1,330 | 1,255 | 1,300 | +44 | +3.5% | 11,000 |
| 2015/04/09 | 1,237 | 1,270 | 1,223 | 1,256 | +46 | +3.8% | 8,100 |
| 2015/04/08 | 1,239 | 1,239 | 1,210 | 1,210 | -12 | -1% | 2,700 |
| 2015/04/07 | 1,208 | 1,230 | 1,208 | 1,222 | +22 | +1.8% | 2,500 |
| 2015/04/06 | 1,189 | 1,210 | 1,189 | 1,200 | +14 | +1.2% | 2,300 |
| 2015/04/03 | 1,185 | 1,186 | 1,181 | 1,186 | +5 | +0.4% | 1,900 |
| 2015/04/02 | 1,179 | 1,182 | 1,179 | 1,181 | -28 | -2.3% | 700 |
2401～
2450
件表示中 / 2663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 | 117,900円 | +1.9% | -2.9% | 3.31% | 15.98倍 | 0.76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 |
| 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 |
| パルマ | 48,100円 | +24.6% | +148.2% | 2.70% | 15.50倍 | 1.39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 |
| ＲＩＳＥ | 3,200円 | +10.0% | +300.0% | 0.00% | - | 1.50倍 |
|
福島・郡山での宅地分譲は終了。不動産賃貸のみとなったが、ビル管理会社を取得し２本柱に |
| 大英産業 | 92,200円 | +5.8% | +42.5% | 2.60% | 5.36倍 | 0.37倍 |
|
北九州エリア中心に九州全域で分譲マンション、戸建て住宅を販売。宿泊施設事業に参入 |
市場注目の銘柄
チャート関連のコラム
