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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,377 | 1,378 | 1,308 | 1,366 | -11 | -0.8% | 458,500 |
| 2018/01/19 | 1,350 | 1,387 | 1,347 | 1,377 | +26 | +1.9% | 544,600 |
| 2018/01/18 | 1,346 | 1,364 | 1,341 | 1,351 | -5 | -0.4% | 394,000 |
| 2018/01/17 | 1,334 | 1,369 | 1,331 | 1,356 | +19 | +1.4% | 424,700 |
| 2018/01/16 | 1,352 | 1,354 | 1,328 | 1,337 | -12 | -0.9% | 603,200 |
| 2018/01/15 | 1,295 | 1,363 | 1,272 | 1,349 | +104 | +8.4% | 765,700 |
| 2018/01/12 | 1,222 | 1,250 | 1,203 | 1,245 | +24 | +2% | 595,500 |
| 2018/01/11 | 1,143 | 1,226 | 1,131 | 1,221 | +59 | +5.1% | 863,600 |
| 2018/01/10 | 1,140 | 1,170 | 1,136 | 1,162 | +32 | +2.8% | 316,900 |
| 2018/01/09 | 1,134 | 1,134 | 1,111 | 1,130 | +8 | +0.7% | 243,400 |
| 2018/01/05 | 1,120 | 1,148 | 1,116 | 1,122 | +8 | +0.7% | 391,000 |
| 2018/01/04 | 1,128 | 1,129 | 1,112 | 1,114 | +16 | +1.5% | 149,900 |
| 2017/12/29 | 1,103 | 1,103 | 1,092 | 1,098 | -4 | -0.4% | 66,000 |
| 2017/12/28 | 1,117 | 1,124 | 1,101 | 1,102 | -15 | -1.3% | 89,700 |
| 2017/12/27 | 1,090 | 1,125 | 1,090 | 1,117 | +27 | +2.5% | 164,000 |
| 2017/12/26 | 1,087 | 1,094 | 1,081 | 1,090 | +3 | +0.3% | 84,200 |
| 2017/12/25 | 1,096 | 1,100 | 1,085 | 1,087 | +1 | +0.1% | 66,700 |
| 2017/12/22 | 1,081 | 1,092 | 1,081 | 1,086 | ±0 | ±0% | 86,700 |
| 2017/12/21 | 1,078 | 1,097 | 1,073 | 1,086 | +9 | +0.8% | 140,700 |
| 2017/12/20 | 1,083 | 1,090 | 1,074 | 1,077 | -6 | -0.6% | 108,600 |
| 2017/12/19 | 1,102 | 1,104 | 1,083 | 1,083 | -17 | -1.5% | 106,300 |
| 2017/12/18 | 1,110 | 1,117 | 1,097 | 1,100 | -2 | -0.2% | 153,100 |
| 2017/12/15 | 1,110 | 1,112 | 1,094 | 1,102 | -8 | -0.7% | 235,500 |
| 2017/12/14 | 1,093 | 1,114 | 1,093 | 1,110 | +17 | +1.6% | 259,600 |
| 2017/12/13 | 1,118 | 1,122 | 1,093 | 1,093 | -19 | -1.7% | 162,900 |
| 2017/12/12 | 1,100 | 1,118 | 1,095 | 1,112 | +15 | +1.4% | 413,300 |
| 2017/12/11 | 1,106 | 1,113 | 1,094 | 1,097 | -3 | -0.3% | 244,000 |
| 2017/12/08 | 1,078 | 1,102 | 1,077 | 1,100 | +26 | +2.4% | 341,600 |
| 2017/12/07 | 1,059 | 1,078 | 1,059 | 1,074 | +23 | +2.2% | 192,100 |
| 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 |
1801～
1850
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
