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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,204 | 1,248 | 1,204 | 1,228 | +28 | +2.3% | 77,500 |
| 2004/06/23 | 1,290 | 1,290 | 1,198 | 1,200 | -94 | -7.3% | 76,000 |
| 2004/06/22 | 1,304 | 1,306 | 1,240 | 1,294 | -16 | -1.2% | 123,500 |
| 2004/06/21 | 1,288 | 1,360 | 1,270 | 1,310 | +42 | +3.3% | 203,000 |
| 2004/06/18 | 1,200 | 1,290 | 1,176 | 1,268 | +52 | +4.3% | 322,500 |
| 2004/06/17 | 1,140 | 1,224 | 1,140 | 1,216 | +84 | +7.4% | 291,500 |
| 2004/06/16 | 1,050 | 1,152 | 1,040 | 1,132 | +106 | +10.3% | 190,000 |
| 2004/06/15 | 1,040 | 1,040 | 1,022 | 1,026 | -20 | -1.9% | 33,500 |
| 2004/06/14 | 1,040 | 1,050 | 1,032 | 1,046 | +6 | +0.6% | 35,500 |
| 2004/06/11 | 1,058 | 1,058 | 1,036 | 1,040 | -8 | -0.8% | 29,500 |
| 2004/06/10 | 1,060 | 1,060 | 1,032 | 1,048 | -12 | -1.1% | 34,500 |
| 2004/06/09 | 1,100 | 1,100 | 1,056 | 1,060 | -30 | -2.8% | 44,000 |
| 2004/06/08 | 1,120 | 1,120 | 1,090 | 1,090 | -6 | -0.5% | 69,000 |
| 2004/06/07 | 1,050 | 1,120 | 1,050 | 1,096 | +58 | +5.6% | 93,500 |
| 2004/06/04 | 1,060 | 1,060 | 1,024 | 1,038 | -22 | -2.1% | 27,500 |
| 2004/06/03 | 1,100 | 1,108 | 1,060 | 1,060 | -50 | -4.5% | 52,000 |
| 2004/06/02 | 1,140 | 1,160 | 1,110 | 1,110 | +10 | +0.9% | 110,000 |
| 2004/06/01 | 1,030 | 1,120 | 1,020 | 1,100 | +86 | +8.5% | 144,000 |
| 2004/05/31 | 1,040 | 1,042 | 996 | 1,014 | -28 | -2.7% | 60,000 |
| 2004/05/28 | 1,098 | 1,098 | 1,030 | 1,042 | -68 | -6.1% | 106,500 |
| 2004/05/27 | 1,218 | 1,218 | 1,100 | 1,110 | -110 | -9% | 304,500 |
| 2004/05/26 | 1,220 | 1,220 | 1,200 | 1,220 | +200 | +19.6% | 195,000 |
| 2004/05/25 | 1,070 | 1,080 | 1,000 | 1,020 | -50 | -4.7% | 522,000 |
| 2004/05/24 | 1,140 | 1,140 | 1,050 | 1,070 | -30 | -2.7% | 376,000 |
| 2004/05/21 | 1,100 | 1,140 | 1,080 | 1,100 | +20 | +1.9% | 291,000 |
| 2004/05/20 | 1,100 | 1,180 | 1,010 | 1,080 | +20 | +1.9% | 837,000 |
| 2004/05/19 | 1,000 | 1,060 | 980 | 1,060 | +100 | +10.4% | 484,000 |
| 2004/05/18 | 850 | 977 | 821 | 960 | +70 | +7.9% | 1,051,000 |
| 2004/05/17 | 890 | 890 | 890 | 890 | -200 | -18.3% | 114,000 |
| 2004/05/14 | 1,160 | 1,230 | 1,020 | 1,090 | -130 | -10.7% | 1,254,000 |
| 2004/05/13 | 1,310 | 1,450 | 1,200 | 1,220 | -50 | -3.9% | 1,492,000 |
| 2004/05/12 | 1,190 | 1,270 | 1,150 | 1,270 | +200 | +18.7% | 613,000 |
| 2004/05/11 | 1,140 | 1,240 | 1,060 | 1,070 | -190 | -15.1% | 949,000 |
| 2004/05/10 | 1,480 | 1,500 | 1,260 | 1,260 | -300 | -19.2% | 682,000 |
| 2004/05/07 | 1,590 | 1,620 | 1,520 | 1,560 | -70 | -4.3% | 636,000 |
| 2004/05/06 | 1,490 | 1,630 | 1,460 | 1,630 | +200 | +14% | 1,239,000 |
| 2004/04/30 | 1,360 | 1,440 | 1,340 | 1,430 | +60 | +4.4% | 460,000 |
| 2004/04/28 | 1,310 | 1,410 | 1,310 | 1,370 | +40 | +3% | 436,000 |
| 2004/04/27 | 1,330 | 1,360 | 1,300 | 1,330 | -10 | -0.7% | 226,000 |
| 2004/04/26 | 1,340 | 1,430 | 1,310 | 1,340 | -40 | -2.9% | 373,000 |
| 2004/04/23 | 1,270 | 1,380 | 1,210 | 1,380 | +90 | +7% | 735,000 |
| 2004/04/22 | 1,380 | 1,400 | 1,280 | 1,290 | -90 | -6.5% | 383,000 |
| 2004/04/21 | 1,350 | 1,450 | 1,320 | 1,380 | -30 | -2.1% | 989,000 |
| 2004/04/20 | 1,530 | 1,530 | 1,350 | 1,410 | -100 | -6.6% | 992,000 |
| 2004/04/19 | 1,500 | 1,610 | 1,400 | 1,510 | +90 | +6.3% | 1,886,000 |
| 2004/04/16 | 1,320 | 1,420 | 1,220 | 1,420 | +200 | +16.4% | 1,594,000 |
| 2004/04/15 | 1,300 | 1,300 | 1,090 | 1,220 | +120 | +10.9% | 1,827,000 |
| 2004/04/14 | 1,200 | 1,250 | 1,070 | 1,100 | +50 | +4.8% | 1,550,000 |
| 2004/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | +105 | +11.1% | 440,000 |
| 2004/04/12 | 900 | 945 | 900 | 945 | +100 | +11.8% | 905,000 |
5001～
5050
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
