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 |
---|---|---|---|---|---|---|---|
2021/01/26 | 1,032 | 1,063 | 1,024 | 1,027 | +36 | +3.6% | 388,200 |
2021/01/25 | 997 | 1,000 | 986 | 991 | -7 | -0.7% | 144,000 |
2021/01/22 | 1,007 | 1,015 | 998 | 998 | -4 | -0.4% | 124,800 |
2021/01/21 | 1,011 | 1,021 | 997 | 1,002 | +6 | +0.6% | 246,000 |
2021/01/20 | 1,002 | 1,018 | 995 | 996 | -21 | -2.1% | 315,700 |
2021/01/19 | 1,025 | 1,035 | 1,009 | 1,017 | -8 | -0.8% | 204,300 |
2021/01/18 | 1,037 | 1,040 | 1,016 | 1,025 | -13 | -1.3% | 143,400 |
2021/01/15 | 1,057 | 1,058 | 1,035 | 1,038 | -27 | -2.5% | 213,300 |
2021/01/14 | 1,091 | 1,116 | 1,062 | 1,065 | -38 | -3.4% | 301,300 |
2021/01/13 | 1,111 | 1,138 | 1,089 | 1,103 | +8 | +0.7% | 223,800 |
2021/01/12 | 1,097 | 1,127 | 1,084 | 1,095 | -2 | -0.2% | 333,400 |
2021/01/08 | 1,116 | 1,116 | 1,092 | 1,097 | -18 | -1.6% | 341,700 |
2021/01/07 | 1,139 | 1,142 | 1,106 | 1,115 | -29 | -2.5% | 224,800 |
2021/01/06 | 1,145 | 1,166 | 1,140 | 1,144 | +1 | +0.1% | 178,400 |
2021/01/05 | 1,184 | 1,192 | 1,141 | 1,143 | -44 | -3.7% | 182,800 |
2021/01/04 | 1,208 | 1,213 | 1,173 | 1,187 | +5 | +0.4% | 138,100 |
2020/12/30 | 1,194 | 1,199 | 1,176 | 1,182 | -20 | -1.7% | 150,700 |
2020/12/29 | 1,180 | 1,202 | 1,172 | 1,202 | +26 | +2.2% | 145,000 |
2020/12/28 | 1,172 | 1,183 | 1,164 | 1,176 | +1 | +0.1% | 150,300 |
2020/12/25 | 1,201 | 1,204 | 1,174 | 1,175 | -22 | -1.8% | 93,700 |
2020/12/24 | 1,196 | 1,208 | 1,183 | 1,197 | +17 | +1.4% | 122,500 |
2020/12/23 | 1,195 | 1,195 | 1,174 | 1,180 | +6 | +0.5% | 107,400 |
2020/12/22 | 1,200 | 1,200 | 1,169 | 1,174 | -27 | -2.2% | 131,100 |
2020/12/21 | 1,195 | 1,202 | 1,177 | 1,201 | +6 | +0.5% | 126,500 |
2020/12/18 | 1,210 | 1,224 | 1,185 | 1,195 | -7 | -0.6% | 166,100 |
2020/12/17 | 1,217 | 1,228 | 1,202 | 1,202 | -12 | -1% | 122,700 |
2020/12/16 | 1,220 | 1,229 | 1,206 | 1,214 | +10 | +0.8% | 99,000 |
2020/12/15 | 1,220 | 1,230 | 1,200 | 1,204 | -16 | -1.3% | 263,700 |
2020/12/14 | 1,217 | 1,232 | 1,211 | 1,220 | -5 | -0.4% | 141,100 |
2020/12/11 | 1,227 | 1,238 | 1,221 | 1,225 | -1 | -0.1% | 142,100 |
2020/12/10 | 1,232 | 1,246 | 1,225 | 1,226 | +3 | +0.2% | 188,600 |
2020/12/09 | 1,230 | 1,240 | 1,203 | 1,223 | +18 | +1.5% | 188,500 |
2020/12/08 | 1,192 | 1,213 | 1,192 | 1,205 | +8 | +0.7% | 140,000 |
2020/12/07 | 1,200 | 1,209 | 1,192 | 1,197 | +3 | +0.3% | 212,100 |
2020/12/04 | 1,225 | 1,229 | 1,188 | 1,194 | -12 | -1% | 242,300 |
2020/12/03 | 1,177 | 1,210 | 1,164 | 1,206 | +48 | +4.1% | 303,700 |
2020/12/02 | 1,185 | 1,185 | 1,141 | 1,158 | +3 | +0.3% | 155,500 |
2020/12/01 | 1,192 | 1,192 | 1,155 | 1,155 | -8 | -0.7% | 222,500 |
2020/11/30 | 1,197 | 1,222 | 1,161 | 1,163 | -22 | -1.9% | 523,900 |
2020/11/27 | 1,126 | 1,187 | 1,120 | 1,185 | +70 | +6.3% | 992,400 |
2020/11/26 | 1,095 | 1,117 | 1,091 | 1,115 | +14 | +1.3% | 643,100 |
2020/11/25 | 1,138 | 1,148 | 1,099 | 1,101 | -19 | -1.7% | 304,600 |
2020/11/24 | 1,109 | 1,131 | 1,108 | 1,120 | +28 | +2.6% | 382,700 |
2020/11/20 | 1,070 | 1,095 | 1,067 | 1,092 | +22 | +2.1% | 254,800 |
2020/11/19 | 1,075 | 1,080 | 1,064 | 1,070 | -5 | -0.5% | 176,600 |
2020/11/18 | 1,082 | 1,095 | 1,073 | 1,075 | -14 | -1.3% | 116,600 |
2020/11/17 | 1,108 | 1,108 | 1,083 | 1,089 | -9 | -0.8% | 185,000 |
2020/11/16 | 1,108 | 1,109 | 1,091 | 1,098 | +9 | +0.8% | 222,500 |
2020/11/13 | 1,091 | 1,100 | 1,076 | 1,089 | -9 | -0.8% | 237,000 |
2020/11/12 | 1,147 | 1,147 | 1,095 | 1,098 | -59 | -5.1% | 308,700 |
901~
950
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