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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,472 | 1,483 | 1,466 | 1,474 | -2 | -0.1% | 136,700 |
| 2023/01/24 | 1,470 | 1,488 | 1,462 | 1,476 | +19 | +1.3% | 186,900 |
| 2023/01/23 | 1,420 | 1,462 | 1,411 | 1,457 | +47 | +3.3% | 180,000 |
| 2023/01/20 | 1,410 | 1,430 | 1,405 | 1,410 | +9 | +0.6% | 119,800 |
| 2023/01/19 | 1,401 | 1,416 | 1,394 | 1,401 | -5 | -0.4% | 158,900 |
| 2023/01/18 | 1,377 | 1,422 | 1,376 | 1,406 | +37 | +2.7% | 301,200 |
| 2023/01/17 | 1,363 | 1,375 | 1,353 | 1,369 | +4 | +0.3% | 171,100 |
| 2023/01/16 | 1,373 | 1,392 | 1,365 | 1,365 | -22 | -1.6% | 141,000 |
| 2023/01/13 | 1,400 | 1,424 | 1,384 | 1,387 | +33 | +2.4% | 404,400 |
| 2023/01/12 | 1,368 | 1,368 | 1,340 | 1,354 | -4 | -0.3% | 152,300 |
| 2023/01/11 | 1,353 | 1,371 | 1,352 | 1,358 | +8 | +0.6% | 126,400 |
| 2023/01/10 | 1,369 | 1,370 | 1,350 | 1,350 | -4 | -0.3% | 53,400 |
| 2023/01/06 | 1,343 | 1,357 | 1,334 | 1,354 | +2 | +0.1% | 145,200 |
| 2023/01/05 | 1,349 | 1,355 | 1,335 | 1,352 | +2 | +0.1% | 109,900 |
| 2023/01/04 | 1,366 | 1,371 | 1,340 | 1,350 | -16 | -1.2% | 168,600 |
| 2022/12/30 | 1,365 | 1,374 | 1,358 | 1,366 | +3 | +0.2% | 135,500 |
| 2022/12/29 | 1,323 | 1,363 | 1,323 | 1,363 | +26 | +1.9% | 131,500 |
| 2022/12/28 | 1,370 | 1,373 | 1,337 | 1,337 | -33 | -2.4% | 129,500 |
| 2022/12/27 | 1,363 | 1,376 | 1,356 | 1,370 | +15 | +1.1% | 98,000 |
| 2022/12/26 | 1,338 | 1,358 | 1,338 | 1,355 | +13 | +1% | 103,800 |
| 2022/12/23 | 1,356 | 1,357 | 1,334 | 1,342 | -21 | -1.5% | 146,200 |
| 2022/12/22 | 1,333 | 1,366 | 1,328 | 1,363 | +30 | +2.3% | 230,600 |
| 2022/12/21 | 1,348 | 1,348 | 1,308 | 1,333 | -19 | -1.4% | 209,700 |
| 2022/12/20 | 1,436 | 1,453 | 1,345 | 1,352 | -84 | -5.8% | 195,100 |
| 2022/12/19 | 1,434 | 1,441 | 1,427 | 1,436 | -12 | -0.8% | 107,500 |
| 2022/12/16 | 1,444 | 1,470 | 1,440 | 1,448 | -2 | -0.1% | 234,500 |
| 2022/12/15 | 1,444 | 1,464 | 1,444 | 1,450 | +6 | +0.4% | 131,400 |
| 2022/12/14 | 1,433 | 1,451 | 1,428 | 1,444 | +20 | +1.4% | 108,400 |
| 2022/12/13 | 1,418 | 1,432 | 1,411 | 1,424 | +14 | +1% | 131,900 |
| 2022/12/12 | 1,410 | 1,419 | 1,405 | 1,410 | +10 | +0.7% | 132,800 |
| 2022/12/09 | 1,388 | 1,407 | 1,386 | 1,400 | +5 | +0.4% | 125,500 |
| 2022/12/08 | 1,384 | 1,399 | 1,367 | 1,395 | ±0 | ±0% | 109,700 |
| 2022/12/07 | 1,376 | 1,398 | 1,376 | 1,395 | +29 | +2.1% | 208,200 |
| 2022/12/06 | 1,352 | 1,366 | 1,333 | 1,366 | +19 | +1.4% | 190,200 |
| 2022/12/05 | 1,337 | 1,347 | 1,321 | 1,347 | +4 | +0.3% | 237,600 |
| 2022/12/02 | 1,384 | 1,384 | 1,341 | 1,343 | -49 | -3.5% | 183,500 |
| 2022/12/01 | 1,391 | 1,394 | 1,365 | 1,392 | -10 | -0.7% | 332,000 |
| 2022/11/30 | 1,435 | 1,447 | 1,394 | 1,402 | -39 | -2.7% | 269,300 |
| 2022/11/29 | 1,409 | 1,462 | 1,400 | 1,441 | -25 | -1.7% | 737,100 |
| 2022/11/28 | 1,492 | 1,506 | 1,465 | 1,466 | -26 | -1.7% | 1,007,400 |
| 2022/11/25 | 1,498 | 1,499 | 1,481 | 1,492 | -6 | -0.4% | 348,300 |
| 2022/11/24 | 1,498 | 1,506 | 1,492 | 1,498 | +13 | +0.9% | 289,700 |
| 2022/11/22 | 1,490 | 1,506 | 1,485 | 1,485 | +4 | +0.3% | 230,500 |
| 2022/11/21 | 1,476 | 1,495 | 1,475 | 1,481 | -5 | -0.3% | 241,100 |
| 2022/11/18 | 1,458 | 1,489 | 1,458 | 1,486 | +33 | +2.3% | 359,100 |
| 2022/11/17 | 1,417 | 1,461 | 1,406 | 1,453 | +30 | +2.1% | 220,500 |
| 2022/11/16 | 1,406 | 1,432 | 1,397 | 1,423 | +23 | +1.6% | 220,800 |
| 2022/11/15 | 1,405 | 1,416 | 1,391 | 1,400 | -23 | -1.6% | 230,600 |
| 2022/11/14 | 1,418 | 1,433 | 1,412 | 1,423 | +15 | +1.1% | 200,800 |
| 2022/11/11 | 1,425 | 1,434 | 1,392 | 1,408 | -6 | -0.4% | 361,400 |
451～
500
件表示中 / 5081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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 |
| プレサンス | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
| 日本エスコン | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
