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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,090 | 1,097 | 1,067 | 1,073 | -26 | -2.4% | 202,600 |
2021/06/22 | 1,095 | 1,104 | 1,089 | 1,099 | +29 | +2.7% | 105,600 |
2021/06/21 | 1,063 | 1,075 | 1,053 | 1,070 | -7 | -0.6% | 75,300 |
2021/06/18 | 1,100 | 1,100 | 1,072 | 1,077 | -17 | -1.6% | 145,800 |
2021/06/17 | 1,103 | 1,107 | 1,094 | 1,094 | -9 | -0.8% | 48,900 |
2021/06/16 | 1,106 | 1,120 | 1,103 | 1,103 | -3 | -0.3% | 50,100 |
2021/06/15 | 1,104 | 1,113 | 1,085 | 1,106 | -3 | -0.3% | 136,000 |
2021/06/14 | 1,128 | 1,133 | 1,104 | 1,109 | -21 | -1.9% | 132,800 |
2021/06/11 | 1,140 | 1,144 | 1,126 | 1,130 | +3 | +0.3% | 171,800 |
2021/06/10 | 1,113 | 1,131 | 1,109 | 1,127 | +15 | +1.3% | 100,400 |
2021/06/09 | 1,101 | 1,126 | 1,101 | 1,112 | +11 | +1% | 75,400 |
2021/06/08 | 1,100 | 1,120 | 1,098 | 1,101 | +11 | +1% | 133,600 |
2021/06/07 | 1,087 | 1,106 | 1,086 | 1,090 | +16 | +1.5% | 110,300 |
2021/06/04 | 1,070 | 1,077 | 1,065 | 1,074 | +16 | +1.5% | 119,600 |
2021/06/03 | 1,049 | 1,071 | 1,049 | 1,058 | +13 | +1.2% | 148,600 |
2021/06/02 | 1,035 | 1,052 | 1,035 | 1,045 | +1 | +0.1% | 175,200 |
2021/06/01 | 1,031 | 1,046 | 1,030 | 1,044 | +4 | +0.4% | 117,800 |
2021/05/31 | 1,042 | 1,044 | 1,024 | 1,040 | -20 | -1.9% | 139,600 |
2021/05/28 | 1,052 | 1,064 | 1,046 | 1,060 | +22 | +2.1% | 123,500 |
2021/05/27 | 1,051 | 1,060 | 1,036 | 1,038 | -12 | -1.1% | 140,000 |
2021/05/26 | 1,083 | 1,092 | 1,045 | 1,050 | -33 | -3% | 346,900 |
2021/05/25 | 1,096 | 1,096 | 1,072 | 1,083 | -11 | -1% | 69,300 |
2021/05/24 | 1,081 | 1,101 | 1,076 | 1,094 | +24 | +2.2% | 79,200 |
2021/05/21 | 1,067 | 1,080 | 1,057 | 1,070 | +1 | +0.1% | 112,800 |
2021/05/20 | 1,052 | 1,077 | 1,052 | 1,069 | +15 | +1.4% | 207,300 |
2021/05/19 | 1,076 | 1,083 | 1,050 | 1,054 | -31 | -2.9% | 178,500 |
2021/05/18 | 1,080 | 1,091 | 1,074 | 1,085 | +5 | +0.5% | 145,400 |
2021/05/17 | 1,077 | 1,085 | 1,075 | 1,080 | +29 | +2.8% | 80,900 |
2021/05/14 | 1,086 | 1,091 | 1,045 | 1,051 | -14 | -1.3% | 183,200 |
2021/05/13 | 1,070 | 1,078 | 1,055 | 1,065 | -13 | -1.2% | 86,900 |
2021/05/12 | 1,083 | 1,086 | 1,067 | 1,078 | -8 | -0.7% | 85,900 |
2021/05/11 | 1,123 | 1,123 | 1,086 | 1,086 | -37 | -3.3% | 61,600 |
2021/05/10 | 1,117 | 1,127 | 1,117 | 1,123 | +13 | +1.2% | 30,800 |
2021/05/07 | 1,110 | 1,120 | 1,103 | 1,110 | +14 | +1.3% | 76,800 |
2021/05/06 | 1,081 | 1,106 | 1,081 | 1,096 | +15 | +1.4% | 120,900 |
2021/04/30 | 1,085 | 1,090 | 1,070 | 1,081 | -11 | -1% | 108,000 |
2021/04/28 | 1,078 | 1,097 | 1,078 | 1,092 | +14 | +1.3% | 63,800 |
2021/04/27 | 1,076 | 1,082 | 1,064 | 1,078 | +1 | +0.1% | 73,000 |
2021/04/26 | 1,081 | 1,085 | 1,072 | 1,077 | -10 | -0.9% | 65,100 |
2021/04/23 | 1,105 | 1,109 | 1,086 | 1,087 | -19 | -1.7% | 65,100 |
2021/04/22 | 1,101 | 1,110 | 1,099 | 1,106 | +16 | +1.5% | 46,100 |
2021/04/21 | 1,095 | 1,096 | 1,080 | 1,090 | -11 | -1% | 82,100 |
2021/04/20 | 1,107 | 1,117 | 1,098 | 1,101 | -16 | -1.4% | 48,500 |
2021/04/19 | 1,130 | 1,131 | 1,106 | 1,117 | -20 | -1.8% | 100,200 |
2021/04/16 | 1,143 | 1,145 | 1,133 | 1,137 | +7 | +0.6% | 42,000 |
2021/04/15 | 1,126 | 1,136 | 1,122 | 1,130 | +7 | +0.6% | 41,300 |
2021/04/14 | 1,112 | 1,126 | 1,105 | 1,123 | -2 | -0.2% | 94,500 |
2021/04/13 | 1,141 | 1,144 | 1,121 | 1,125 | -18 | -1.6% | 104,700 |
2021/04/12 | 1,114 | 1,145 | 1,103 | 1,143 | +11 | +1% | 137,700 |
2021/04/09 | 1,126 | 1,139 | 1,122 | 1,132 | +7 | +0.6% | 100,100 |
801~
850
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