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 |
|---|---|---|---|---|---|---|---|
| 2004/08/03 | 784 | 784 | 676 | 682 | -92 | -11.9% | 181,000 |
| 2004/08/02 | 822 | 826 | 760 | 774 | -38 | -4.7% | 108,000 |
| 2004/07/30 | 820 | 836 | 808 | 812 | +2 | +0.2% | 81,000 |
| 2004/07/29 | 870 | 872 | 800 | 810 | -50 | -5.8% | 71,000 |
| 2004/07/28 | 852 | 874 | 840 | 860 | +48 | +5.9% | 93,500 |
| 2004/07/27 | 906 | 910 | 800 | 812 | -88 | -9.8% | 195,500 |
| 2004/07/26 | 976 | 976 | 892 | 900 | -90 | -9.1% | 151,000 |
| 2004/07/23 | 1,020 | 1,020 | 982 | 990 | -36 | -3.5% | 132,000 |
| 2004/07/22 | 1,040 | 1,040 | 1,008 | 1,026 | -34 | -3.2% | 98,500 |
| 2004/07/21 | 1,086 | 1,104 | 1,050 | 1,060 | -12 | -1.1% | 173,000 |
| 2004/07/20 | 1,062 | 1,096 | 1,060 | 1,072 | -90 | -7.7% | 167,500 |
| 2004/07/16 | 1,154 | 1,168 | 1,130 | 1,162 | +34 | +3% | 29,500 |
| 2004/07/15 | 1,168 | 1,180 | 1,120 | 1,128 | -52 | -4.4% | 26,000 |
| 2004/07/14 | 1,200 | 1,224 | 1,160 | 1,180 | -18 | -1.5% | 41,500 |
| 2004/07/13 | 1,240 | 1,260 | 1,190 | 1,198 | -22 | -1.8% | 61,500 |
| 2004/07/12 | 1,126 | 1,220 | 1,126 | 1,220 | +92 | +8.2% | 79,000 |
| 2004/07/09 | 1,114 | 1,152 | 1,108 | 1,128 | +8 | +0.7% | 36,000 |
| 2004/07/08 | 1,142 | 1,160 | 1,118 | 1,120 | +18 | +1.6% | 92,500 |
| 2004/07/07 | 1,130 | 1,148 | 1,060 | 1,102 | -78 | -6.6% | 138,000 |
| 2004/07/06 | 1,260 | 1,260 | 1,122 | 1,180 | -100 | -7.8% | 110,500 |
| 2004/07/05 | 1,308 | 1,308 | 1,260 | 1,280 | -26 | -2% | 62,500 |
| 2004/07/02 | 1,260 | 1,320 | 1,260 | 1,306 | -22 | -1.7% | 112,500 |
| 2004/07/01 | 1,368 | 1,368 | 1,218 | 1,328 | -36 | -2.6% | 182,500 |
| 2004/06/30 | 1,320 | 1,398 | 1,310 | 1,364 | +66 | +5.1% | 285,000 |
| 2004/06/29 | 1,262 | 1,298 | 1,260 | 1,298 | +46 | +3.7% | 89,500 |
| 2004/06/28 | 1,300 | 1,330 | 1,250 | 1,252 | +32 | +2.6% | 234,500 |
| 2004/06/25 | 1,228 | 1,232 | 1,214 | 1,220 | -8 | -0.7% | 27,500 |
| 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 |
5101～
5150
件表示中 / 5208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 | 249,500円 | +24.2% | +8.3% | 3.57% | 9.45倍 | 1.34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 |
| ゴールドクレ | 366,500円 | +2.4% | +6.5% | 2.73% | 24.36倍 | 0.91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 |
| 霞ヶ関キャ | 1,317,000円 | +44.6% | +90.8% | 1.82% | 12.98倍 | 4.66倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
| サンフロンティア | 205,200円 | +13.4% | +10.0% | 3.70% | 6.42倍 | 0.97倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
| 日本エスコン | 97,600円 | +17.1% | +1.0% | 4.92% | 8.12倍 | 1.18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
