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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2451～
2500
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
