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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 1,060 | 1,066 | 1,051 | 1,062 | -3 | -0.3% | 157,100 |
| 2022/03/14 | 1,067 | 1,078 | 1,063 | 1,065 | +4 | +0.4% | 121,800 |
| 2022/03/11 | 1,036 | 1,066 | 1,036 | 1,061 | +7 | +0.7% | 187,400 |
| 2022/03/10 | 1,032 | 1,056 | 1,032 | 1,054 | +33 | +3.2% | 120,500 |
| 2022/03/09 | 1,032 | 1,042 | 1,021 | 1,021 | -11 | -1.1% | 196,700 |
| 2022/03/08 | 1,055 | 1,057 | 1,026 | 1,032 | -38 | -3.6% | 247,200 |
| 2022/03/07 | 1,067 | 1,077 | 1,055 | 1,070 | -6 | -0.6% | 209,800 |
| 2022/03/04 | 1,089 | 1,096 | 1,074 | 1,076 | -13 | -1.2% | 249,700 |
| 2022/03/03 | 1,087 | 1,095 | 1,081 | 1,089 | +15 | +1.4% | 170,800 |
| 2022/03/02 | 1,080 | 1,087 | 1,071 | 1,074 | -20 | -1.8% | 146,000 |
| 2022/03/01 | 1,095 | 1,102 | 1,089 | 1,094 | +7 | +0.6% | 288,300 |
| 2022/02/28 | 1,078 | 1,087 | 1,075 | 1,087 | +11 | +1% | 177,500 |
| 2022/02/25 | 1,075 | 1,080 | 1,060 | 1,076 | +16 | +1.5% | 201,400 |
| 2022/02/24 | 1,079 | 1,084 | 1,049 | 1,060 | -10 | -0.9% | 416,900 |
| 2022/02/22 | 1,068 | 1,076 | 1,061 | 1,070 | -7 | -0.6% | 120,200 |
| 2022/02/21 | 1,073 | 1,083 | 1,072 | 1,077 | +1 | +0.1% | 192,500 |
| 2022/02/18 | 1,083 | 1,092 | 1,076 | 1,076 | -8 | -0.7% | 213,900 |
| 2022/02/17 | 1,077 | 1,094 | 1,067 | 1,084 | +8 | +0.7% | 251,000 |
| 2022/02/16 | 1,073 | 1,081 | 1,070 | 1,076 | +21 | +2% | 155,500 |
| 2022/02/15 | 1,043 | 1,063 | 1,043 | 1,055 | +3 | +0.3% | 191,000 |
| 2022/02/14 | 1,050 | 1,059 | 1,047 | 1,052 | +10 | +1% | 175,900 |
| 2022/02/10 | 1,043 | 1,050 | 1,036 | 1,042 | +12 | +1.2% | 170,800 |
| 2022/02/09 | 1,039 | 1,039 | 1,026 | 1,030 | -4 | -0.4% | 95,900 |
| 2022/02/08 | 1,042 | 1,052 | 1,033 | 1,034 | -7 | -0.7% | 77,900 |
| 2022/02/07 | 1,050 | 1,059 | 1,041 | 1,041 | -18 | -1.7% | 145,400 |
| 2022/02/04 | 1,058 | 1,066 | 1,048 | 1,059 | -3 | -0.3% | 166,000 |
| 2022/02/03 | 1,068 | 1,068 | 1,050 | 1,062 | -8 | -0.7% | 208,300 |
| 2022/02/02 | 1,059 | 1,073 | 1,056 | 1,070 | +7 | +0.7% | 152,800 |
| 2022/02/01 | 1,064 | 1,075 | 1,055 | 1,063 | +17 | +1.6% | 190,400 |
| 2022/01/31 | 1,054 | 1,063 | 1,044 | 1,046 | -8 | -0.8% | 132,300 |
| 2022/01/28 | 1,050 | 1,064 | 1,043 | 1,054 | +13 | +1.2% | 220,000 |
| 2022/01/27 | 1,071 | 1,075 | 1,036 | 1,041 | -25 | -2.3% | 298,800 |
| 2022/01/26 | 1,050 | 1,069 | 1,050 | 1,066 | +8 | +0.8% | 189,600 |
| 2022/01/25 | 1,063 | 1,065 | 1,046 | 1,058 | -19 | -1.8% | 230,100 |
| 2022/01/24 | 1,055 | 1,078 | 1,054 | 1,077 | +22 | +2.1% | 275,900 |
| 2022/01/21 | 1,028 | 1,055 | 1,024 | 1,055 | +21 | +2% | 269,700 |
| 2022/01/20 | 1,010 | 1,040 | 1,010 | 1,034 | +28 | +2.8% | 251,000 |
| 2022/01/19 | 1,016 | 1,022 | 1,001 | 1,006 | -24 | -2.3% | 289,500 |
| 2022/01/18 | 1,039 | 1,057 | 1,028 | 1,030 | +9 | +0.9% | 309,500 |
| 2022/01/17 | 1,036 | 1,039 | 1,006 | 1,021 | -13 | -1.3% | 243,500 |
| 2022/01/14 | 1,044 | 1,058 | 1,031 | 1,034 | -25 | -2.4% | 248,200 |
| 2022/01/13 | 1,097 | 1,097 | 1,047 | 1,059 | +17 | +1.6% | 715,100 |
| 2022/01/12 | 1,021 | 1,043 | 1,020 | 1,042 | +29 | +2.9% | 187,300 |
| 2022/01/11 | 1,014 | 1,016 | 999 | 1,013 | +4 | +0.4% | 127,600 |
| 2022/01/07 | 1,015 | 1,020 | 1,004 | 1,009 | -2 | -0.2% | 125,400 |
| 2022/01/06 | 1,026 | 1,032 | 1,010 | 1,011 | -15 | -1.5% | 171,000 |
| 2022/01/05 | 1,028 | 1,038 | 1,023 | 1,026 | +9 | +0.9% | 149,000 |
| 2022/01/04 | 1,025 | 1,028 | 1,011 | 1,017 | +7 | +0.7% | 127,900 |
| 2021/12/30 | 1,011 | 1,018 | 1,006 | 1,010 | -6 | -0.6% | 89,800 |
| 2021/12/29 | 1,007 | 1,020 | 1,006 | 1,016 | +15 | +1.5% | 116,400 |
751～
800
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
