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 |
|---|---|---|---|---|---|---|---|
| 2022/12/02 | 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 |
| 2022/11/10 | 1,403 | 1,419 | 1,402 | 1,414 | -1 | -0.1% | 166,900 |
| 2022/11/09 | 1,410 | 1,416 | 1,402 | 1,415 | -7 | -0.5% | 185,100 |
| 2022/11/08 | 1,404 | 1,433 | 1,404 | 1,422 | +18 | +1.3% | 184,800 |
| 2022/11/07 | 1,420 | 1,422 | 1,401 | 1,404 | -18 | -1.3% | 147,500 |
| 2022/11/04 | 1,445 | 1,457 | 1,422 | 1,422 | -19 | -1.3% | 232,200 |
| 2022/11/02 | 1,423 | 1,449 | 1,413 | 1,441 | +29 | +2.1% | 279,300 |
| 2022/11/01 | 1,425 | 1,425 | 1,403 | 1,412 | -10 | -0.7% | 110,000 |
| 2022/10/31 | 1,415 | 1,422 | 1,400 | 1,422 | +27 | +1.9% | 206,800 |
| 2022/10/28 | 1,369 | 1,405 | 1,364 | 1,395 | +26 | +1.9% | 465,100 |
| 2022/10/27 | 1,360 | 1,370 | 1,355 | 1,369 | +6 | +0.4% | 85,600 |
| 2022/10/26 | 1,350 | 1,365 | 1,350 | 1,363 | +30 | +2.3% | 135,700 |
| 2022/10/25 | 1,345 | 1,351 | 1,333 | 1,333 | -4 | -0.3% | 169,300 |
| 2022/10/24 | 1,385 | 1,387 | 1,337 | 1,337 | -40 | -2.9% | 182,400 |
| 2022/10/21 | 1,372 | 1,383 | 1,368 | 1,377 | ±0 | ±0% | 94,000 |
| 2022/10/20 | 1,358 | 1,377 | 1,353 | 1,377 | +5 | +0.4% | 80,600 |
| 2022/10/19 | 1,379 | 1,379 | 1,364 | 1,372 | -5 | -0.4% | 71,300 |
| 2022/10/18 | 1,387 | 1,395 | 1,375 | 1,377 | +5 | +0.4% | 135,200 |
| 2022/10/17 | 1,371 | 1,385 | 1,361 | 1,372 | -3 | -0.2% | 140,500 |
| 2022/10/14 | 1,360 | 1,388 | 1,356 | 1,375 | +41 | +3.1% | 189,300 |
| 2022/10/13 | 1,334 | 1,343 | 1,310 | 1,334 | -8 | -0.6% | 237,100 |
| 2022/10/12 | 1,333 | 1,348 | 1,315 | 1,342 | +4 | +0.3% | 194,100 |
| 2022/10/11 | 1,350 | 1,368 | 1,329 | 1,338 | -31 | -2.3% | 266,500 |
| 2022/10/07 | 1,332 | 1,377 | 1,330 | 1,369 | +38 | +2.9% | 402,200 |
| 2022/10/06 | 1,358 | 1,371 | 1,321 | 1,331 | -94 | -6.6% | 673,200 |
| 2022/10/05 | 1,442 | 1,456 | 1,417 | 1,425 | +5 | +0.4% | 307,300 |
| 2022/10/04 | 1,411 | 1,424 | 1,408 | 1,420 | +39 | +2.8% | 360,500 |
| 2022/10/03 | 1,375 | 1,384 | 1,351 | 1,381 | -6 | -0.4% | 244,800 |
| 2022/09/30 | 1,400 | 1,404 | 1,374 | 1,387 | -29 | -2% | 257,400 |
| 2022/09/29 | 1,421 | 1,424 | 1,400 | 1,416 | +16 | +1.1% | 150,000 |
| 2022/09/28 | 1,419 | 1,426 | 1,375 | 1,400 | -31 | -2.2% | 174,900 |
| 2022/09/27 | 1,437 | 1,437 | 1,405 | 1,431 | +11 | +0.8% | 107,300 |
| 2022/09/26 | 1,447 | 1,456 | 1,419 | 1,420 | -27 | -1.9% | 158,500 |
| 2022/09/22 | 1,438 | 1,452 | 1,435 | 1,447 | -11 | -0.8% | 97,000 |
| 2022/09/21 | 1,442 | 1,458 | 1,433 | 1,458 | +11 | +0.8% | 88,800 |
| 2022/09/20 | 1,450 | 1,468 | 1,439 | 1,447 | +3 | +0.2% | 158,700 |
651～
700
件表示中 / 5246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 | 281,600円 | +19.4% | +14.0% | 3.48% | 9.69倍 | 1.38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 |
| いちご | 39,800円 | +15.9% | +7.5% | 2.89% | 10.39倍 | 1.50倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| 平和不 | 223,700円 | +16.5% | +0.4% | 3.93% | 15.40倍 | 1.27倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| ゴールドクレ | 332,500円 | +2.4% | +6.5% | 3.01% | 22.10倍 | 0.83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 |
| サンフロンティア | 209,000円 | +13.4% | +10.0% | 3.64% | 6.54倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
