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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,062 | 1,064 | 1,050 | 1,061 | -8 | -0.7% | 271,000 |
2021/11/17 | 1,083 | 1,085 | 1,067 | 1,069 | -15 | -1.4% | 237,000 |
2021/11/16 | 1,088 | 1,097 | 1,083 | 1,084 | +1 | +0.1% | 156,900 |
2021/11/15 | 1,084 | 1,092 | 1,079 | 1,083 | +4 | +0.4% | 177,100 |
2021/11/12 | 1,082 | 1,095 | 1,071 | 1,079 | -5 | -0.5% | 289,500 |
2021/11/11 | 1,073 | 1,086 | 1,070 | 1,084 | +6 | +0.6% | 149,500 |
2021/11/10 | 1,089 | 1,093 | 1,075 | 1,078 | -10 | -0.9% | 179,600 |
2021/11/09 | 1,110 | 1,114 | 1,086 | 1,088 | -25 | -2.2% | 284,700 |
2021/11/08 | 1,110 | 1,116 | 1,101 | 1,113 | +2 | +0.2% | 165,800 |
2021/11/05 | 1,125 | 1,125 | 1,104 | 1,111 | -9 | -0.8% | 216,400 |
2021/11/04 | 1,119 | 1,130 | 1,116 | 1,120 | ±0 | ±0% | 235,800 |
2021/11/02 | 1,113 | 1,121 | 1,110 | 1,120 | +3 | +0.3% | 152,000 |
2021/11/01 | 1,110 | 1,119 | 1,099 | 1,117 | +25 | +2.3% | 226,300 |
2021/10/29 | 1,117 | 1,121 | 1,088 | 1,092 | -30 | -2.7% | 434,300 |
2021/10/28 | 1,110 | 1,130 | 1,108 | 1,122 | +7 | +0.6% | 173,200 |
2021/10/27 | 1,133 | 1,133 | 1,107 | 1,115 | -20 | -1.8% | 265,600 |
2021/10/26 | 1,138 | 1,141 | 1,130 | 1,135 | ±0 | ±0% | 115,800 |
2021/10/25 | 1,142 | 1,148 | 1,132 | 1,135 | -23 | -2% | 214,700 |
2021/10/22 | 1,151 | 1,162 | 1,146 | 1,158 | +4 | +0.3% | 159,400 |
2021/10/21 | 1,176 | 1,181 | 1,154 | 1,154 | -15 | -1.3% | 97,400 |
2021/10/20 | 1,158 | 1,171 | 1,156 | 1,169 | +11 | +0.9% | 108,100 |
2021/10/19 | 1,161 | 1,165 | 1,155 | 1,158 | -4 | -0.3% | 118,100 |
2021/10/18 | 1,171 | 1,176 | 1,158 | 1,162 | -12 | -1% | 98,900 |
2021/10/15 | 1,155 | 1,174 | 1,148 | 1,174 | +26 | +2.3% | 137,600 |
2021/10/14 | 1,153 | 1,153 | 1,137 | 1,148 | -8 | -0.7% | 198,800 |
2021/10/13 | 1,169 | 1,172 | 1,152 | 1,156 | -19 | -1.6% | 178,500 |
2021/10/12 | 1,182 | 1,189 | 1,172 | 1,175 | +1 | +0.1% | 200,800 |
2021/10/11 | 1,161 | 1,177 | 1,145 | 1,174 | +17 | +1.5% | 204,800 |
2021/10/08 | 1,173 | 1,185 | 1,157 | 1,157 | +3 | +0.3% | 222,200 |
2021/10/07 | 1,130 | 1,157 | 1,120 | 1,154 | +38 | +3.4% | 364,700 |
2021/10/06 | 1,152 | 1,173 | 1,115 | 1,116 | -19 | -1.7% | 728,300 |
2021/10/05 | 1,150 | 1,150 | 1,115 | 1,135 | -23 | -2% | 247,000 |
2021/10/04 | 1,193 | 1,200 | 1,152 | 1,158 | -24 | -2% | 174,000 |
2021/10/01 | 1,193 | 1,202 | 1,177 | 1,182 | -24 | -2% | 179,400 |
2021/09/30 | 1,188 | 1,214 | 1,188 | 1,206 | +22 | +1.9% | 105,600 |
2021/09/29 | 1,172 | 1,197 | 1,169 | 1,184 | +6 | +0.5% | 217,800 |
2021/09/28 | 1,195 | 1,195 | 1,172 | 1,178 | -11 | -0.9% | 129,800 |
2021/09/27 | 1,197 | 1,210 | 1,185 | 1,189 | +3 | +0.3% | 115,300 |
2021/09/24 | 1,183 | 1,193 | 1,167 | 1,186 | +33 | +2.9% | 168,400 |
2021/09/22 | 1,149 | 1,170 | 1,142 | 1,153 | +8 | +0.7% | 103,600 |
2021/09/21 | 1,153 | 1,154 | 1,133 | 1,145 | -32 | -2.7% | 245,000 |
2021/09/17 | 1,185 | 1,185 | 1,171 | 1,177 | -15 | -1.3% | 174,600 |
2021/09/16 | 1,211 | 1,226 | 1,191 | 1,192 | -28 | -2.3% | 191,700 |
2021/09/15 | 1,255 | 1,255 | 1,220 | 1,220 | -38 | -3% | 126,600 |
2021/09/14 | 1,228 | 1,258 | 1,227 | 1,258 | +31 | +2.5% | 117,700 |
2021/09/13 | 1,233 | 1,233 | 1,221 | 1,227 | -8 | -0.6% | 92,000 |
2021/09/10 | 1,208 | 1,235 | 1,208 | 1,235 | +15 | +1.2% | 102,900 |
2021/09/09 | 1,197 | 1,220 | 1,195 | 1,220 | +22 | +1.8% | 98,700 |
2021/09/08 | 1,172 | 1,198 | 1,170 | 1,198 | +29 | +2.5% | 127,400 |
2021/09/07 | 1,183 | 1,188 | 1,167 | 1,169 | -14 | -1.2% | 103,700 |
701~
750
件表示中 / 5043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 | 240,700円 | +16.0% | +7.8% | 3.03% | 10.41倍 | 1.31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 | 197,800円 | +3.8% | -11.0% | 2.22% | 8.80倍 | 0.74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 |
ゴールドクレ | 330,000円 | +6.7% | +8.7% | 2.42% | 27.42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 |
日本エスコン | 105,700円 | -0.7% | - | 4.54% | 10.10倍 | 1.39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 |
サンフロンティア | 183,400円 | +25.2% | +15.1% | 3.60% | 6.36倍 | 0.98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