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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/17 | 1,115 | 1,124 | 1,111 | 1,116 | +15 | +1.4% | 71,500 |
| 2022/05/16 | 1,125 | 1,125 | 1,095 | 1,101 | -13 | -1.2% | 129,600 |
| 2022/05/13 | 1,099 | 1,120 | 1,090 | 1,114 | +31 | +2.9% | 112,100 |
| 2022/05/12 | 1,096 | 1,107 | 1,082 | 1,083 | -9 | -0.8% | 92,100 |
| 2022/05/11 | 1,110 | 1,111 | 1,089 | 1,092 | -22 | -2% | 90,600 |
| 2022/05/10 | 1,115 | 1,121 | 1,109 | 1,114 | -2 | -0.2% | 91,700 |
| 2022/05/09 | 1,120 | 1,122 | 1,100 | 1,116 | -11 | -1% | 122,300 |
| 2022/05/06 | 1,107 | 1,128 | 1,096 | 1,127 | +25 | +2.3% | 165,200 |
| 2022/05/02 | 1,090 | 1,105 | 1,085 | 1,102 | +10 | +0.9% | 112,500 |
| 2022/04/28 | 1,071 | 1,096 | 1,066 | 1,092 | +33 | +3.1% | 122,300 |
| 2022/04/27 | 1,061 | 1,068 | 1,044 | 1,059 | -14 | -1.3% | 215,300 |
| 2022/04/26 | 1,094 | 1,098 | 1,073 | 1,073 | -6 | -0.6% | 128,300 |
| 2022/04/25 | 1,071 | 1,084 | 1,067 | 1,079 | +3 | +0.3% | 153,800 |
| 2022/04/22 | 1,087 | 1,099 | 1,074 | 1,076 | -13 | -1.2% | 142,300 |
| 2022/04/21 | 1,093 | 1,098 | 1,073 | 1,089 | +6 | +0.6% | 330,600 |
| 2022/04/20 | 1,095 | 1,099 | 1,069 | 1,083 | +1 | +0.1% | 132,800 |
| 2022/04/19 | 1,088 | 1,089 | 1,073 | 1,082 | +3 | +0.3% | 86,200 |
| 2022/04/18 | 1,098 | 1,102 | 1,075 | 1,079 | -19 | -1.7% | 109,800 |
| 2022/04/15 | 1,115 | 1,116 | 1,098 | 1,098 | -20 | -1.8% | 69,300 |
| 2022/04/14 | 1,114 | 1,123 | 1,112 | 1,118 | +3 | +0.3% | 66,600 |
| 2022/04/13 | 1,118 | 1,134 | 1,104 | 1,115 | +1 | +0.1% | 129,800 |
| 2022/04/12 | 1,137 | 1,151 | 1,114 | 1,114 | -31 | -2.7% | 106,200 |
| 2022/04/11 | 1,161 | 1,173 | 1,141 | 1,145 | -18 | -1.5% | 133,900 |
| 2022/04/08 | 1,160 | 1,171 | 1,143 | 1,163 | -3 | -0.3% | 180,900 |
| 2022/04/07 | 1,240 | 1,243 | 1,161 | 1,166 | -89 | -7.1% | 289,800 |
| 2022/04/06 | 1,176 | 1,297 | 1,176 | 1,255 | +79 | +6.7% | 982,200 |
| 2022/04/05 | 1,183 | 1,187 | 1,172 | 1,176 | +8 | +0.7% | 198,800 |
| 2022/04/04 | 1,170 | 1,174 | 1,158 | 1,168 | +2 | +0.2% | 90,400 |
| 2022/04/01 | 1,155 | 1,169 | 1,147 | 1,166 | ±0 | ±0% | 181,400 |
| 2022/03/31 | 1,171 | 1,181 | 1,161 | 1,166 | -21 | -1.8% | 212,600 |
| 2022/03/30 | 1,195 | 1,195 | 1,166 | 1,187 | +3 | +0.3% | 133,200 |
| 2022/03/29 | 1,198 | 1,198 | 1,179 | 1,184 | -1 | -0.1% | 257,400 |
| 2022/03/28 | 1,173 | 1,188 | 1,166 | 1,185 | +27 | +2.3% | 209,600 |
| 2022/03/25 | 1,154 | 1,160 | 1,144 | 1,158 | +7 | +0.6% | 159,200 |
| 2022/03/24 | 1,139 | 1,151 | 1,138 | 1,151 | +12 | +1.1% | 175,000 |
| 2022/03/23 | 1,131 | 1,144 | 1,131 | 1,139 | +19 | +1.7% | 157,200 |
| 2022/03/22 | 1,112 | 1,123 | 1,105 | 1,120 | +24 | +2.2% | 210,900 |
| 2022/03/18 | 1,067 | 1,096 | 1,067 | 1,096 | +25 | +2.3% | 142,000 |
| 2022/03/17 | 1,061 | 1,074 | 1,056 | 1,071 | +32 | +3.1% | 126,800 |
| 2022/03/16 | 1,068 | 1,068 | 1,039 | 1,039 | -23 | -2.2% | 126,000 |
701～
750
件表示中 / 5170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 | 224,900円 | +24.2% | +8.3% | 3.96% | 8.52倍 | 1.20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 | 35,900円 | +2.7% | +15.5% | 2.79% | 10.93倍 | 1.43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 |
| カチタス | 193,500円 | +6.1% | +11.2% | 2.89% | 16.10倍 | 3.53倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 霞ヶ関キャ | 1,109,000円 | +44.6% | +90.8% | 2.16% | 10.92倍 | 3.92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 |
| ゴールドクレ | 304,000円 | +6.7% | +8.7% | 2.63% | 25.26倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
