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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,367 | 1,393 | 1,358 | 1,385 | +25 | +1.8% | 140,000 |
| 2022/08/25 | 1,357 | 1,364 | 1,332 | 1,360 | +13 | +1% | 128,700 |
| 2022/08/24 | 1,328 | 1,351 | 1,327 | 1,347 | +21 | +1.6% | 97,000 |
| 2022/08/23 | 1,316 | 1,333 | 1,312 | 1,326 | -1 | -0.1% | 92,100 |
| 2022/08/22 | 1,321 | 1,333 | 1,317 | 1,327 | -15 | -1.1% | 134,200 |
| 2022/08/19 | 1,347 | 1,348 | 1,320 | 1,342 | +9 | +0.7% | 109,300 |
| 2022/08/18 | 1,340 | 1,344 | 1,327 | 1,333 | -17 | -1.3% | 142,400 |
| 2022/08/17 | 1,382 | 1,382 | 1,341 | 1,350 | -30 | -2.2% | 231,700 |
| 2022/08/16 | 1,378 | 1,381 | 1,347 | 1,380 | -3 | -0.2% | 121,800 |
| 2022/08/15 | 1,368 | 1,390 | 1,362 | 1,383 | +15 | +1.1% | 118,200 |
| 2022/08/12 | 1,343 | 1,368 | 1,339 | 1,368 | +46 | +3.5% | 129,600 |
| 2022/08/10 | 1,326 | 1,335 | 1,314 | 1,322 | -4 | -0.3% | 75,900 |
| 2022/08/09 | 1,331 | 1,336 | 1,322 | 1,326 | -3 | -0.2% | 78,800 |
| 2022/08/08 | 1,310 | 1,333 | 1,308 | 1,329 | +22 | +1.7% | 155,800 |
| 2022/08/05 | 1,272 | 1,309 | 1,271 | 1,307 | +41 | +3.2% | 147,700 |
| 2022/08/04 | 1,274 | 1,276 | 1,259 | 1,266 | -1 | -0.1% | 38,400 |
| 2022/08/03 | 1,277 | 1,277 | 1,252 | 1,267 | -10 | -0.8% | 94,100 |
| 2022/08/02 | 1,268 | 1,277 | 1,251 | 1,277 | -12 | -0.9% | 156,300 |
| 2022/08/01 | 1,282 | 1,289 | 1,272 | 1,289 | +13 | +1% | 70,000 |
| 2022/07/29 | 1,276 | 1,282 | 1,262 | 1,276 | +7 | +0.6% | 114,000 |
| 2022/07/28 | 1,275 | 1,275 | 1,248 | 1,269 | -5 | -0.4% | 94,800 |
| 2022/07/27 | 1,295 | 1,295 | 1,271 | 1,274 | -17 | -1.3% | 61,400 |
| 2022/07/26 | 1,264 | 1,295 | 1,264 | 1,291 | +27 | +2.1% | 91,300 |
| 2022/07/25 | 1,257 | 1,272 | 1,253 | 1,264 | +15 | +1.2% | 60,000 |
| 2022/07/22 | 1,265 | 1,265 | 1,248 | 1,249 | -26 | -2% | 90,000 |
| 2022/07/21 | 1,246 | 1,276 | 1,245 | 1,275 | +6 | +0.5% | 104,300 |
| 2022/07/20 | 1,274 | 1,274 | 1,250 | 1,269 | +24 | +1.9% | 151,000 |
| 2022/07/19 | 1,237 | 1,250 | 1,229 | 1,245 | +10 | +0.8% | 90,500 |
| 2022/07/15 | 1,269 | 1,269 | 1,221 | 1,235 | -40 | -3.1% | 148,300 |
| 2022/07/14 | 1,265 | 1,277 | 1,256 | 1,275 | +18 | +1.4% | 140,800 |
| 2022/07/13 | 1,243 | 1,261 | 1,238 | 1,257 | +20 | +1.6% | 160,500 |
| 2022/07/12 | 1,220 | 1,242 | 1,200 | 1,237 | +17 | +1.4% | 185,900 |
| 2022/07/11 | 1,182 | 1,224 | 1,181 | 1,220 | +43 | +3.7% | 221,000 |
| 2022/07/08 | 1,179 | 1,192 | 1,156 | 1,177 | -7 | -0.6% | 210,300 |
| 2022/07/07 | 1,186 | 1,195 | 1,164 | 1,184 | -2 | -0.2% | 162,100 |
| 2022/07/06 | 1,224 | 1,228 | 1,159 | 1,186 | -37 | -3% | 434,300 |
| 2022/07/05 | 1,225 | 1,232 | 1,193 | 1,223 | +8 | +0.7% | 220,300 |
| 2022/07/04 | 1,243 | 1,248 | 1,206 | 1,215 | -21 | -1.7% | 128,100 |
| 2022/07/01 | 1,257 | 1,269 | 1,229 | 1,236 | -24 | -1.9% | 170,200 |
| 2022/06/30 | 1,275 | 1,287 | 1,257 | 1,260 | -5 | -0.4% | 216,800 |
| 2022/06/29 | 1,240 | 1,269 | 1,228 | 1,265 | +7 | +0.6% | 166,200 |
| 2022/06/28 | 1,220 | 1,264 | 1,216 | 1,258 | +45 | +3.7% | 181,100 |
| 2022/06/27 | 1,217 | 1,220 | 1,203 | 1,213 | +11 | +0.9% | 98,700 |
| 2022/06/24 | 1,181 | 1,205 | 1,169 | 1,202 | +22 | +1.9% | 153,600 |
| 2022/06/23 | 1,155 | 1,183 | 1,154 | 1,180 | +22 | +1.9% | 64,800 |
| 2022/06/22 | 1,153 | 1,167 | 1,151 | 1,158 | +9 | +0.8% | 89,800 |
| 2022/06/21 | 1,138 | 1,157 | 1,132 | 1,149 | +35 | +3.1% | 100,200 |
| 2022/06/20 | 1,121 | 1,132 | 1,100 | 1,114 | -3 | -0.3% | 133,900 |
| 2022/06/17 | 1,112 | 1,124 | 1,100 | 1,117 | -22 | -1.9% | 123,800 |
| 2022/06/16 | 1,148 | 1,155 | 1,133 | 1,139 | +9 | +0.8% | 89,100 |
551～
600
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
