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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,345 | 1,371 | 1,337 | 1,366 | +18 | +1.3% | 171,200 |
| 2018/05/07 | 1,330 | 1,357 | 1,322 | 1,348 | +21 | +1.6% | 227,600 |
| 2018/05/02 | 1,335 | 1,357 | 1,321 | 1,327 | -3 | -0.2% | 161,400 |
| 2018/05/01 | 1,340 | 1,340 | 1,317 | 1,330 | -12 | -0.9% | 151,600 |
| 2018/04/27 | 1,345 | 1,356 | 1,330 | 1,342 | +8 | +0.6% | 172,900 |
| 2018/04/26 | 1,357 | 1,361 | 1,325 | 1,334 | -23 | -1.7% | 202,600 |
| 2018/04/25 | 1,366 | 1,390 | 1,330 | 1,357 | -16 | -1.2% | 272,200 |
| 2018/04/24 | 1,385 | 1,399 | 1,345 | 1,373 | -16 | -1.2% | 276,800 |
| 2018/04/23 | 1,374 | 1,396 | 1,369 | 1,389 | +8 | +0.6% | 187,600 |
| 2018/04/20 | 1,388 | 1,397 | 1,377 | 1,381 | ±0 | ±0% | 239,300 |
| 2018/04/19 | 1,461 | 1,462 | 1,373 | 1,381 | -97 | -6.6% | 646,100 |
| 2018/04/18 | 1,469 | 1,488 | 1,459 | 1,478 | +32 | +2.2% | 232,900 |
| 2018/04/17 | 1,460 | 1,479 | 1,439 | 1,446 | -17 | -1.2% | 257,900 |
| 2018/04/16 | 1,477 | 1,477 | 1,462 | 1,463 | -29 | -1.9% | 378,800 |
| 2018/04/13 | 1,501 | 1,501 | 1,474 | 1,492 | -10 | -0.7% | 420,200 |
| 2018/04/12 | 1,488 | 1,507 | 1,463 | 1,502 | +10 | +0.7% | 351,100 |
| 2018/04/11 | 1,470 | 1,529 | 1,448 | 1,492 | +14 | +0.9% | 922,400 |
| 2018/04/10 | 1,324 | 1,491 | 1,320 | 1,478 | +202 | +15.8% | 2,032,800 |
| 2018/04/09 | 1,230 | 1,287 | 1,223 | 1,276 | +47 | +3.8% | 476,000 |
| 2018/04/06 | 1,334 | 1,340 | 1,211 | 1,229 | -119 | -8.8% | 1,039,800 |
| 2018/04/05 | 1,318 | 1,362 | 1,312 | 1,348 | +39 | +3% | 420,500 |
| 2018/04/04 | 1,277 | 1,320 | 1,271 | 1,309 | +42 | +3.3% | 236,000 |
| 2018/04/03 | 1,261 | 1,273 | 1,241 | 1,267 | -8 | -0.6% | 164,800 |
| 2018/04/02 | 1,280 | 1,288 | 1,268 | 1,275 | +8 | +0.6% | 102,000 |
| 2018/03/30 | 1,271 | 1,286 | 1,260 | 1,267 | +1 | +0.1% | 153,000 |
| 2018/03/29 | 1,265 | 1,280 | 1,247 | 1,266 | +14 | +1.1% | 115,100 |
| 2018/03/28 | 1,264 | 1,291 | 1,239 | 1,252 | -14 | -1.1% | 117,800 |
| 2018/03/27 | 1,243 | 1,274 | 1,235 | 1,266 | +23 | +1.9% | 156,800 |
| 2018/03/26 | 1,235 | 1,245 | 1,215 | 1,243 | +2 | +0.2% | 107,300 |
| 2018/03/23 | 1,250 | 1,263 | 1,232 | 1,241 | -52 | -4% | 189,900 |
| 2018/03/22 | 1,302 | 1,302 | 1,268 | 1,293 | -12 | -0.9% | 147,900 |
| 2018/03/20 | 1,321 | 1,322 | 1,253 | 1,305 | -43 | -3.2% | 359,600 |
| 2018/03/19 | 1,369 | 1,374 | 1,329 | 1,348 | -30 | -2.2% | 175,100 |
| 2018/03/16 | 1,366 | 1,380 | 1,366 | 1,378 | +13 | +1% | 130,500 |
| 2018/03/15 | 1,350 | 1,378 | 1,342 | 1,365 | +10 | +0.7% | 163,300 |
| 2018/03/14 | 1,315 | 1,360 | 1,312 | 1,355 | +17 | +1.3% | 208,200 |
| 2018/03/13 | 1,313 | 1,341 | 1,312 | 1,338 | +18 | +1.4% | 171,000 |
| 2018/03/12 | 1,308 | 1,323 | 1,299 | 1,320 | +23 | +1.8% | 121,300 |
| 2018/03/09 | 1,303 | 1,329 | 1,293 | 1,297 | +3 | +0.2% | 139,100 |
| 2018/03/08 | 1,331 | 1,331 | 1,272 | 1,294 | -36 | -2.7% | 284,600 |
| 2018/03/07 | 1,313 | 1,345 | 1,308 | 1,330 | +15 | +1.1% | 183,100 |
| 2018/03/06 | 1,316 | 1,333 | 1,312 | 1,315 | +21 | +1.6% | 113,100 |
| 2018/03/05 | 1,315 | 1,322 | 1,286 | 1,294 | -34 | -2.6% | 144,000 |
| 2018/03/02 | 1,302 | 1,334 | 1,297 | 1,328 | ±0 | ±0% | 155,700 |
| 2018/03/01 | 1,322 | 1,339 | 1,305 | 1,328 | -5 | -0.4% | 169,900 |
| 2018/02/28 | 1,353 | 1,362 | 1,331 | 1,333 | -28 | -2.1% | 200,000 |
| 2018/02/27 | 1,365 | 1,365 | 1,339 | 1,361 | -1 | -0.1% | 202,500 |
| 2018/02/26 | 1,384 | 1,384 | 1,354 | 1,362 | -6 | -0.4% | 131,100 |
| 2018/02/23 | 1,373 | 1,391 | 1,348 | 1,368 | +11 | +0.8% | 194,700 |
| 2018/02/22 | 1,337 | 1,367 | 1,336 | 1,357 | +6 | +0.4% | 258,500 |
1601～
1650
件表示中 / 5081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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
