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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,076 | 1,076 | 1,047 | 1,051 | -27 | -2.5% | 207,500 |
| 2017/12/05 | 1,060 | 1,079 | 1,051 | 1,078 | +10 | +0.9% | 183,500 |
| 2017/12/04 | 1,066 | 1,073 | 1,061 | 1,068 | +13 | +1.2% | 216,100 |
| 2017/12/01 | 1,105 | 1,105 | 1,054 | 1,055 | -40 | -3.7% | 321,200 |
| 2017/11/30 | 1,069 | 1,101 | 1,064 | 1,095 | +34 | +3.2% | 572,600 |
| 2017/11/29 | 1,054 | 1,071 | 1,050 | 1,061 | +11 | +1% | 291,200 |
| 2017/11/28 | 1,020 | 1,058 | 1,020 | 1,050 | -10 | -0.9% | 590,400 |
| 2017/11/27 | 1,106 | 1,109 | 1,047 | 1,060 | -48 | -4.3% | 1,461,300 |
| 2017/11/24 | 1,108 | 1,110 | 1,097 | 1,108 | -6 | -0.5% | 243,200 |
| 2017/11/22 | 1,120 | 1,122 | 1,111 | 1,114 | +2 | +0.2% | 203,800 |
| 2017/11/21 | 1,116 | 1,121 | 1,104 | 1,112 | +4 | +0.4% | 204,000 |
| 2017/11/20 | 1,086 | 1,114 | 1,086 | 1,108 | +12 | +1.1% | 196,700 |
| 2017/11/17 | 1,116 | 1,116 | 1,091 | 1,096 | +1 | +0.1% | 178,100 |
| 2017/11/16 | 1,077 | 1,105 | 1,075 | 1,095 | +16 | +1.5% | 196,600 |
| 2017/11/15 | 1,086 | 1,097 | 1,069 | 1,079 | -20 | -1.8% | 307,200 |
| 2017/11/14 | 1,111 | 1,122 | 1,098 | 1,099 | -21 | -1.9% | 442,300 |
| 2017/11/13 | 1,157 | 1,162 | 1,118 | 1,120 | -32 | -2.8% | 297,400 |
| 2017/11/10 | 1,122 | 1,152 | 1,122 | 1,152 | +19 | +1.7% | 202,400 |
| 2017/11/09 | 1,123 | 1,156 | 1,120 | 1,133 | +16 | +1.4% | 407,800 |
| 2017/11/08 | 1,101 | 1,118 | 1,094 | 1,117 | +8 | +0.7% | 218,300 |
| 2017/11/07 | 1,108 | 1,109 | 1,095 | 1,109 | -2 | -0.2% | 269,100 |
| 2017/11/06 | 1,128 | 1,128 | 1,105 | 1,111 | -16 | -1.4% | 226,600 |
| 2017/11/02 | 1,118 | 1,128 | 1,116 | 1,127 | +8 | +0.7% | 179,200 |
| 2017/11/01 | 1,125 | 1,136 | 1,114 | 1,119 | +7 | +0.6% | 296,500 |
| 2017/10/31 | 1,088 | 1,117 | 1,086 | 1,112 | +28 | +2.6% | 316,800 |
| 2017/10/30 | 1,082 | 1,098 | 1,076 | 1,084 | -1 | -0.1% | 292,800 |
| 2017/10/27 | 1,079 | 1,086 | 1,076 | 1,085 | +15 | +1.4% | 211,300 |
| 2017/10/26 | 1,070 | 1,082 | 1,066 | 1,070 | -9 | -0.8% | 309,500 |
| 2017/10/25 | 1,093 | 1,094 | 1,076 | 1,079 | -14 | -1.3% | 236,200 |
| 2017/10/24 | 1,099 | 1,099 | 1,081 | 1,093 | -1 | -0.1% | 162,500 |
| 2017/10/23 | 1,090 | 1,103 | 1,089 | 1,094 | +11 | +1% | 123,600 |
| 2017/10/20 | 1,076 | 1,084 | 1,063 | 1,083 | -4 | -0.4% | 245,200 |
| 2017/10/19 | 1,090 | 1,107 | 1,086 | 1,087 | -1 | -0.1% | 169,100 |
| 2017/10/18 | 1,084 | 1,093 | 1,077 | 1,088 | +8 | +0.7% | 246,300 |
| 2017/10/17 | 1,094 | 1,102 | 1,078 | 1,080 | -14 | -1.3% | 178,400 |
| 2017/10/16 | 1,105 | 1,126 | 1,092 | 1,094 | -3 | -0.3% | 326,200 |
| 2017/10/13 | 1,095 | 1,105 | 1,079 | 1,097 | +5 | +0.5% | 325,600 |
| 2017/10/12 | 1,086 | 1,104 | 1,059 | 1,092 | +5 | +0.5% | 632,300 |
| 2017/10/11 | 1,100 | 1,103 | 1,080 | 1,087 | -12 | -1.1% | 480,600 |
| 2017/10/10 | 1,080 | 1,105 | 1,067 | 1,099 | +38 | +3.6% | 653,400 |
| 2017/10/06 | 1,011 | 1,070 | 1,005 | 1,061 | +48 | +4.7% | 1,022,900 |
| 2017/10/05 | 996 | 1,016 | 993 | 1,013 | +21 | +2.1% | 232,600 |
| 2017/10/04 | 1,005 | 1,005 | 982 | 992 | -6 | -0.6% | 273,900 |
| 2017/10/03 | 999 | 1,000 | 989 | 998 | +5 | +0.5% | 224,400 |
| 2017/10/02 | 995 | 1,006 | 989 | 993 | +5 | +0.5% | 345,900 |
| 2017/09/29 | 985 | 991 | 974 | 988 | +4 | +0.4% | 177,900 |
| 2017/09/28 | 983 | 985 | 979 | 984 | +1 | +0.1% | 119,900 |
| 2017/09/27 | 967 | 984 | 966 | 983 | +22 | +2.3% | 177,900 |
| 2017/09/26 | 958 | 962 | 947 | 961 | +2 | +0.2% | 110,000 |
| 2017/09/25 | 936 | 961 | 936 | 959 | +24 | +2.6% | 264,400 |
1701～
1750
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
