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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,367 | 1,367 | 1,326 | 1,360 | -13 | -0.9% | 159,500 |
| 2018/06/15 | 1,380 | 1,390 | 1,362 | 1,373 | +2 | +0.1% | 159,900 |
| 2018/06/14 | 1,398 | 1,398 | 1,364 | 1,371 | -8 | -0.6% | 138,400 |
| 2018/06/13 | 1,361 | 1,381 | 1,354 | 1,379 | +17 | +1.2% | 142,800 |
| 2018/06/12 | 1,385 | 1,390 | 1,362 | 1,362 | -22 | -1.6% | 129,000 |
| 2018/06/11 | 1,334 | 1,399 | 1,331 | 1,384 | +51 | +3.8% | 275,900 |
| 2018/06/08 | 1,327 | 1,345 | 1,324 | 1,333 | +6 | +0.5% | 132,100 |
| 2018/06/07 | 1,345 | 1,349 | 1,326 | 1,327 | -7 | -0.5% | 115,800 |
| 2018/06/06 | 1,326 | 1,344 | 1,321 | 1,334 | +6 | +0.5% | 66,600 |
| 2018/06/05 | 1,347 | 1,357 | 1,316 | 1,328 | -14 | -1% | 102,900 |
| 2018/06/04 | 1,352 | 1,355 | 1,331 | 1,342 | -1 | -0.1% | 91,400 |
| 2018/06/01 | 1,345 | 1,352 | 1,327 | 1,343 | -28 | -2% | 166,000 |
| 2018/05/31 | 1,344 | 1,377 | 1,344 | 1,371 | +37 | +2.8% | 169,800 |
| 2018/05/30 | 1,320 | 1,345 | 1,307 | 1,334 | -15 | -1.1% | 85,300 |
| 2018/05/29 | 1,386 | 1,389 | 1,333 | 1,349 | -30 | -2.2% | 117,500 |
| 2018/05/28 | 1,356 | 1,385 | 1,356 | 1,379 | +13 | +1% | 99,000 |
| 2018/05/25 | 1,373 | 1,385 | 1,356 | 1,366 | -16 | -1.2% | 98,100 |
| 2018/05/24 | 1,390 | 1,407 | 1,377 | 1,382 | -11 | -0.8% | 93,200 |
| 2018/05/23 | 1,389 | 1,406 | 1,380 | 1,393 | +5 | +0.4% | 133,400 |
| 2018/05/22 | 1,387 | 1,397 | 1,379 | 1,388 | +12 | +0.9% | 116,300 |
| 2018/05/21 | 1,370 | 1,384 | 1,363 | 1,376 | +7 | +0.5% | 83,200 |
| 2018/05/18 | 1,356 | 1,375 | 1,351 | 1,369 | +12 | +0.9% | 135,600 |
| 2018/05/17 | 1,366 | 1,383 | 1,347 | 1,357 | -6 | -0.4% | 169,400 |
| 2018/05/16 | 1,364 | 1,364 | 1,347 | 1,363 | -6 | -0.4% | 119,700 |
| 2018/05/15 | 1,376 | 1,393 | 1,366 | 1,369 | -3 | -0.2% | 141,100 |
| 2018/05/14 | 1,368 | 1,377 | 1,355 | 1,372 | +1 | +0.1% | 106,500 |
| 2018/05/11 | 1,352 | 1,381 | 1,352 | 1,371 | +23 | +1.7% | 120,900 |
| 2018/05/10 | 1,352 | 1,360 | 1,322 | 1,348 | -11 | -0.8% | 121,600 |
| 2018/05/09 | 1,361 | 1,380 | 1,353 | 1,359 | -7 | -0.5% | 163,300 |
| 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 |
1701～
1750
件表示中 / 5210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 | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 |
| 平和不 | 452,500円 | +16.5% | +0.4% | 3.89% | 15.58倍 | 1.28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 |
| いちご | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44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 |
| ゴールドクレ | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 |
| 霞ヶ関キャ | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
