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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,127 | 1,148 | 1,127 | 1,130 | +3 | +0.3% | 95,700 |
| 2022/06/14 | 1,140 | 1,146 | 1,123 | 1,127 | -27 | -2.3% | 116,700 |
| 2022/06/13 | 1,156 | 1,170 | 1,146 | 1,154 | -22 | -1.9% | 87,100 |
| 2022/06/10 | 1,201 | 1,202 | 1,172 | 1,176 | -36 | -3% | 153,400 |
| 2022/06/09 | 1,205 | 1,227 | 1,199 | 1,212 | +8 | +0.7% | 104,900 |
| 2022/06/08 | 1,182 | 1,211 | 1,181 | 1,204 | +20 | +1.7% | 121,600 |
| 2022/06/07 | 1,181 | 1,194 | 1,167 | 1,184 | +5 | +0.4% | 99,700 |
| 2022/06/06 | 1,170 | 1,185 | 1,167 | 1,179 | -3 | -0.3% | 78,200 |
| 2022/06/03 | 1,178 | 1,190 | 1,165 | 1,182 | +5 | +0.4% | 111,300 |
| 2022/06/02 | 1,167 | 1,180 | 1,161 | 1,177 | +12 | +1% | 75,400 |
| 2022/06/01 | 1,134 | 1,168 | 1,132 | 1,165 | +38 | +3.4% | 87,300 |
| 2022/05/31 | 1,160 | 1,160 | 1,126 | 1,127 | -28 | -2.4% | 194,500 |
| 2022/05/30 | 1,139 | 1,159 | 1,131 | 1,155 | +28 | +2.5% | 252,200 |
| 2022/05/27 | 1,129 | 1,136 | 1,121 | 1,127 | ±0 | ±0% | 184,000 |
| 2022/05/26 | 1,121 | 1,137 | 1,118 | 1,127 | +6 | +0.5% | 85,400 |
| 2022/05/25 | 1,126 | 1,140 | 1,116 | 1,121 | ±0 | ±0% | 93,900 |
| 2022/05/24 | 1,135 | 1,137 | 1,118 | 1,121 | -24 | -2.1% | 69,900 |
| 2022/05/23 | 1,156 | 1,158 | 1,140 | 1,145 | +1 | +0.1% | 83,400 |
| 2022/05/20 | 1,122 | 1,144 | 1,112 | 1,144 | +22 | +2% | 108,600 |
| 2022/05/19 | 1,107 | 1,129 | 1,107 | 1,122 | +4 | +0.4% | 67,700 |
| 2022/05/18 | 1,113 | 1,126 | 1,106 | 1,118 | +2 | +0.2% | 50,800 |
701～
750
件表示中 / 5210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 | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 |
| 平和不 | 452,500円 | +16.5% | +0.4% | 3.89% | 15.58倍 | 1.28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 |
| いちご | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44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 |
| ゴールドクレ | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
