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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 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 |
| 2021/09/06 | 1,172 | 1,197 | 1,164 | 1,183 | +13 | +1.1% | 91,900 |
| 2021/09/03 | 1,142 | 1,172 | 1,135 | 1,170 | +39 | +3.4% | 135,000 |
| 2021/09/02 | 1,169 | 1,169 | 1,125 | 1,131 | -40 | -3.4% | 244,100 |
| 2021/09/01 | 1,165 | 1,180 | 1,157 | 1,171 | +7 | +0.6% | 88,400 |
| 2021/08/31 | 1,175 | 1,175 | 1,152 | 1,164 | -14 | -1.2% | 94,100 |
| 2021/08/30 | 1,178 | 1,181 | 1,165 | 1,178 | +12 | +1% | 122,200 |
| 2021/08/27 | 1,176 | 1,176 | 1,152 | 1,166 | -12 | -1% | 58,300 |
| 2021/08/26 | 1,166 | 1,180 | 1,160 | 1,178 | +7 | +0.6% | 75,900 |
| 2021/08/25 | 1,165 | 1,173 | 1,156 | 1,171 | +6 | +0.5% | 82,300 |
| 2021/08/24 | 1,151 | 1,173 | 1,146 | 1,165 | +28 | +2.5% | 131,700 |
| 2021/08/23 | 1,127 | 1,143 | 1,124 | 1,137 | +12 | +1.1% | 59,100 |
| 2021/08/20 | 1,132 | 1,153 | 1,121 | 1,125 | +5 | +0.4% | 153,500 |
| 2021/08/19 | 1,112 | 1,136 | 1,105 | 1,120 | ±0 | ±0% | 135,900 |
| 2021/08/18 | 1,133 | 1,133 | 1,114 | 1,120 | -19 | -1.7% | 88,100 |
| 2021/08/17 | 1,146 | 1,161 | 1,135 | 1,139 | -3 | -0.3% | 118,800 |
| 2021/08/16 | 1,170 | 1,177 | 1,141 | 1,142 | -28 | -2.4% | 145,800 |
| 2021/08/13 | 1,196 | 1,196 | 1,169 | 1,170 | -20 | -1.7% | 68,100 |
| 2021/08/12 | 1,183 | 1,196 | 1,177 | 1,190 | +24 | +2.1% | 207,200 |
| 2021/08/11 | 1,146 | 1,188 | 1,145 | 1,166 | +21 | +1.8% | 240,700 |
| 2021/08/10 | 1,161 | 1,175 | 1,140 | 1,145 | -6 | -0.5% | 98,900 |
| 2021/08/06 | 1,160 | 1,164 | 1,148 | 1,151 | -1 | -0.1% | 104,800 |
| 2021/08/05 | 1,140 | 1,160 | 1,135 | 1,152 | +14 | +1.2% | 132,400 |
| 2021/08/04 | 1,143 | 1,154 | 1,130 | 1,138 | +16 | +1.4% | 356,100 |
| 2021/08/03 | 1,150 | 1,150 | 1,122 | 1,122 | -32 | -2.8% | 79,500 |
| 2021/08/02 | 1,146 | 1,162 | 1,138 | 1,154 | +21 | +1.9% | 87,200 |
| 2021/07/30 | 1,154 | 1,156 | 1,133 | 1,133 | -21 | -1.8% | 71,000 |
| 2021/07/29 | 1,145 | 1,165 | 1,135 | 1,154 | +11 | +1% | 70,200 |
| 2021/07/28 | 1,127 | 1,154 | 1,127 | 1,143 | +9 | +0.8% | 43,000 |
| 2021/07/27 | 1,135 | 1,137 | 1,126 | 1,134 | +4 | +0.4% | 100,300 |
| 2021/07/26 | 1,152 | 1,161 | 1,126 | 1,130 | +2 | +0.2% | 124,100 |
| 2021/07/21 | 1,161 | 1,165 | 1,117 | 1,128 | -14 | -1.2% | 242,500 |
| 2021/07/20 | 1,157 | 1,157 | 1,141 | 1,142 | -16 | -1.4% | 72,600 |
| 2021/07/19 | 1,178 | 1,180 | 1,158 | 1,158 | -39 | -3.3% | 83,000 |
| 2021/07/16 | 1,200 | 1,205 | 1,188 | 1,197 | -13 | -1.1% | 63,700 |
| 2021/07/15 | 1,234 | 1,248 | 1,206 | 1,210 | -16 | -1.3% | 138,700 |
| 2021/07/14 | 1,202 | 1,233 | 1,197 | 1,226 | +24 | +2% | 109,300 |
| 2021/07/13 | 1,212 | 1,230 | 1,201 | 1,202 | +3 | +0.3% | 174,400 |
| 2021/07/12 | 1,226 | 1,233 | 1,199 | 1,199 | -9 | -0.7% | 220,500 |
| 2021/07/09 | 1,187 | 1,210 | 1,181 | 1,208 | -9 | -0.7% | 292,600 |
| 2021/07/08 | 1,195 | 1,228 | 1,191 | 1,217 | +15 | +1.2% | 301,100 |
| 2021/07/07 | 1,200 | 1,215 | 1,162 | 1,202 | -8 | -0.7% | 330,800 |
| 2021/07/06 | 1,250 | 1,250 | 1,180 | 1,210 | +64 | +5.6% | 889,800 |
| 2021/07/05 | 1,120 | 1,152 | 1,110 | 1,146 | +44 | +4% | 207,000 |
| 2021/07/02 | 1,099 | 1,108 | 1,098 | 1,102 | +19 | +1.8% | 87,700 |
| 2021/07/01 | 1,081 | 1,088 | 1,069 | 1,083 | +10 | +0.9% | 117,300 |
951～
1000
件表示中 / 5248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 | 292,000円 | +19.4% | +14.0% | 3.36% | 10.05倍 | 1.43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 | 40,300円 | +15.9% | +7.5% | 2.85% | 10.52倍 | 1.52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 |
| 平和不 | 221,400円 | +16.5% | +0.4% | 3.97% | 15.24倍 | 1.25倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| ゴールドクレ | 330,500円 | +2.4% | +6.5% | 3.03% | 21.97倍 | 0.82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 |
| サンフロンティア | 212,800円 | +13.4% | +10.0% | 3.57% | 6.66倍 | 1.01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
