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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/02/21 | 1,333 | 1,358 | 1,318 | 1,351 | +14 | +1% | 214,800 |
| 2018/02/20 | 1,330 | 1,345 | 1,318 | 1,337 | +6 | +0.5% | 163,700 |
| 2018/02/19 | 1,320 | 1,347 | 1,310 | 1,331 | +16 | +1.2% | 155,700 |
| 2018/02/16 | 1,299 | 1,330 | 1,294 | 1,315 | +20 | +1.5% | 153,100 |
| 2018/02/15 | 1,300 | 1,309 | 1,270 | 1,295 | +1 | +0.1% | 177,500 |
| 2018/02/14 | 1,275 | 1,325 | 1,275 | 1,294 | +21 | +1.6% | 382,500 |
| 2018/02/13 | 1,295 | 1,306 | 1,270 | 1,273 | -7 | -0.5% | 271,700 |
| 2018/02/09 | 1,254 | 1,287 | 1,254 | 1,280 | -35 | -2.7% | 306,100 |
| 2018/02/08 | 1,314 | 1,334 | 1,307 | 1,315 | +23 | +1.8% | 258,100 |
| 2018/02/07 | 1,366 | 1,389 | 1,292 | 1,292 | -45 | -3.4% | 377,400 |
| 2018/02/06 | 1,270 | 1,340 | 1,270 | 1,337 | -16 | -1.2% | 668,100 |
| 2018/02/05 | 1,355 | 1,381 | 1,351 | 1,353 | -36 | -2.6% | 289,300 |
| 2018/02/02 | 1,403 | 1,403 | 1,377 | 1,389 | -8 | -0.6% | 275,600 |
| 2018/02/01 | 1,353 | 1,412 | 1,353 | 1,397 | +56 | +4.2% | 521,500 |
| 2018/01/31 | 1,365 | 1,377 | 1,338 | 1,341 | -36 | -2.6% | 446,300 |
| 2018/01/30 | 1,400 | 1,413 | 1,371 | 1,377 | -31 | -2.2% | 390,900 |
| 2018/01/29 | 1,390 | 1,447 | 1,380 | 1,408 | +1 | +0.1% | 548,000 |
| 2018/01/26 | 1,431 | 1,440 | 1,406 | 1,407 | -42 | -2.9% | 383,500 |
| 2018/01/25 | 1,404 | 1,451 | 1,397 | 1,449 | +45 | +3.2% | 681,100 |
| 2018/01/24 | 1,389 | 1,418 | 1,386 | 1,404 | +21 | +1.5% | 369,200 |
| 2018/01/23 | 1,366 | 1,407 | 1,362 | 1,383 | +17 | +1.2% | 463,600 |
1751～
1800
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
