トーセイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 2,362 | 2,408 | 2,362 | 2,373 | +2 | +0.1% | 90,000 |
| 2024/05/17 | 2,354 | 2,392 | 2,343 | 2,371 | +2 | +0.1% | 97,200 |
| 2024/05/16 | 2,411 | 2,427 | 2,348 | 2,369 | -31 | -1.3% | 106,000 |
| 2024/05/15 | 2,407 | 2,416 | 2,384 | 2,400 | +18 | +0.8% | 88,300 |
| 2024/05/14 | 2,365 | 2,393 | 2,351 | 2,382 | +32 | +1.4% | 94,500 |
| 2024/05/13 | 2,357 | 2,376 | 2,335 | 2,350 | -50 | -2.1% | 88,600 |
| 2024/05/10 | 2,400 | 2,421 | 2,396 | 2,400 | ±0 | ±0% | 126,700 |
| 2024/05/09 | 2,390 | 2,412 | 2,363 | 2,400 | ±0 | ±0% | 74,500 |
| 2024/05/08 | 2,440 | 2,441 | 2,395 | 2,400 | -64 | -2.6% | 113,700 |
| 2024/05/07 | 2,470 | 2,517 | 2,446 | 2,464 | +32 | +1.3% | 72,100 |
| 2024/05/02 | 2,445 | 2,485 | 2,421 | 2,432 | +9 | +0.4% | 152,600 |
| 2024/05/01 | 2,452 | 2,452 | 2,409 | 2,423 | -47 | -1.9% | 56,400 |
| 2024/04/30 | 2,478 | 2,512 | 2,458 | 2,470 | +36 | +1.5% | 143,900 |
| 2024/04/26 | 2,419 | 2,442 | 2,390 | 2,434 | +15 | +0.6% | 106,600 |
| 2024/04/25 | 2,404 | 2,442 | 2,396 | 2,419 | +14 | +0.6% | 93,500 |
| 2024/04/24 | 2,400 | 2,414 | 2,379 | 2,405 | +10 | +0.4% | 101,000 |
| 2024/04/23 | 2,400 | 2,405 | 2,361 | 2,395 | -1 | ±0% | 138,300 |
| 2024/04/22 | 2,409 | 2,430 | 2,388 | 2,396 | +2 | +0.1% | 89,200 |
| 2024/04/19 | 2,417 | 2,430 | 2,377 | 2,394 | -11 | -0.5% | 180,000 |
| 2024/04/18 | 2,409 | 2,425 | 2,383 | 2,405 | +8 | +0.3% | 68,700 |
| 2024/04/17 | 2,395 | 2,431 | 2,369 | 2,397 | -13 | -0.5% | 162,500 |
| 2024/04/16 | 2,433 | 2,441 | 2,395 | 2,410 | -35 | -1.4% | 117,900 |
| 2024/04/15 | 2,452 | 2,452 | 2,403 | 2,445 | -29 | -1.2% | 89,900 |
| 2024/04/12 | 2,417 | 2,478 | 2,405 | 2,474 | +32 | +1.3% | 169,100 |
| 2024/04/11 | 2,480 | 2,492 | 2,427 | 2,442 | -50 | -2% | 208,000 |
| 2024/04/10 | 2,507 | 2,555 | 2,492 | 2,492 | -41 | -1.6% | 135,100 |
| 2024/04/09 | 2,609 | 2,613 | 2,520 | 2,533 | -26 | -1% | 187,500 |
| 2024/04/08 | 2,611 | 2,625 | 2,515 | 2,559 | +148 | +6.1% | 456,200 |
| 2024/04/05 | 2,400 | 2,430 | 2,388 | 2,411 | -29 | -1.2% | 118,700 |
| 2024/04/04 | 2,437 | 2,473 | 2,418 | 2,440 | +17 | +0.7% | 120,600 |
| 2024/04/03 | 2,407 | 2,450 | 2,387 | 2,423 | +15 | +0.6% | 120,200 |
| 2024/04/02 | 2,424 | 2,436 | 2,380 | 2,408 | -21 | -0.9% | 135,300 |
| 2024/04/01 | 2,476 | 2,490 | 2,422 | 2,429 | -46 | -1.9% | 125,100 |
| 2024/03/29 | 2,420 | 2,502 | 2,420 | 2,475 | +82 | +3.4% | 137,700 |
| 2024/03/28 | 2,424 | 2,459 | 2,391 | 2,393 | -31 | -1.3% | 145,400 |
| 2024/03/27 | 2,395 | 2,447 | 2,395 | 2,424 | +70 | +3% | 131,000 |
| 2024/03/26 | 2,302 | 2,371 | 2,300 | 2,354 | +49 | +2.1% | 117,600 |
| 2024/03/25 | 2,336 | 2,363 | 2,305 | 2,305 | -51 | -2.2% | 104,500 |
| 2024/03/22 | 2,348 | 2,368 | 2,313 | 2,356 | +46 | +2% | 169,900 |
| 2024/03/21 | 2,342 | 2,348 | 2,291 | 2,310 | +18 | +0.8% | 138,200 |
| 2024/03/19 | 2,217 | 2,305 | 2,216 | 2,292 | +76 | +3.4% | 202,100 |
| 2024/03/18 | 2,189 | 2,238 | 2,181 | 2,216 | +53 | +2.5% | 191,000 |
| 2024/03/15 | 2,127 | 2,177 | 2,122 | 2,163 | +33 | +1.5% | 121,100 |
| 2024/03/14 | 2,122 | 2,142 | 2,084 | 2,130 | +12 | +0.6% | 111,700 |
| 2024/03/13 | 2,093 | 2,132 | 2,090 | 2,118 | +32 | +1.5% | 172,100 |
| 2024/03/12 | 2,087 | 2,087 | 2,033 | 2,086 | -2 | -0.1% | 145,600 |
| 2024/03/11 | 2,071 | 2,097 | 2,061 | 2,088 | +12 | +0.6% | 166,000 |
| 2024/03/08 | 2,044 | 2,089 | 2,020 | 2,076 | +50 | +2.5% | 160,000 |
| 2024/03/07 | 2,020 | 2,052 | 2,014 | 2,026 | +16 | +0.8% | 95,300 |
| 2024/03/06 | 1,989 | 2,040 | 1,984 | 2,010 | +17 | +0.9% | 100,900 |
1～
50
件表示中 / 4953件
類似銘柄と比較する
現在ご覧いただいている「トーセイ」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 |
|---|---|---|---|---|---|---|---|---|
| トーセイ | 234,900円 | +16.0% | +7.8% | 3.11% | 10.15倍 | 1.39倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| サムティ | 266,500円 | +3.2% | - | 3.26% | 10.89倍 | 1.18倍 |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も、２４年６月持株会社移行 |
| プレサンス | 176,400円 | +3.8% | -11.0% | 2.38% | 7.82倍 | 0.66倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| 日本エスコン | 107,800円 | -0.7% | - | 4.45% | 10.29倍 | 1.42倍 |
|
総合不動産。マンション分譲から商業施設や物流施設開発などへ業容拡大。中部電力の子会社に |
| レーサム | 347,500円 | +22.0% | -1.7% | 5.64% | 7.13倍 | 1.60倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
市場注目の銘柄
チャート関連のコラム
