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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 2,597 | 2,600 | 2,554 | 2,572 | -14 | -0.5% | 122,600 |
| 2024/12/10 | 2,600 | 2,601 | 2,576 | 2,586 | -5 | -0.2% | 96,900 |
| 2024/12/09 | 2,629 | 2,630 | 2,575 | 2,591 | -31 | -1.2% | 154,000 |
| 2024/12/06 | 2,609 | 2,642 | 2,582 | 2,622 | +31 | +1.2% | 149,600 |
| 2024/12/05 | 2,578 | 2,604 | 2,553 | 2,591 | +17 | +0.7% | 98,500 |
| 2024/12/04 | 2,620 | 2,629 | 2,565 | 2,574 | -23 | -0.9% | 213,100 |
| 2024/12/03 | 2,444 | 2,609 | 2,444 | 2,597 | +167 | +6.9% | 436,100 |
| 2024/12/02 | 2,441 | 2,457 | 2,412 | 2,430 | -9 | -0.4% | 289,400 |
| 2024/11/29 | 2,388 | 2,453 | 2,378 | 2,439 | +60 | +2.5% | 468,600 |
| 2024/11/28 | 2,337 | 2,399 | 2,331 | 2,379 | -38 | -1.6% | 877,600 |
| 2024/11/27 | 2,360 | 2,435 | 2,360 | 2,417 | -27 | -1.1% | 1,102,800 |
| 2024/11/26 | 2,398 | 2,475 | 2,398 | 2,444 | +46 | +1.9% | 562,300 |
| 2024/11/25 | 2,387 | 2,420 | 2,365 | 2,398 | +45 | +1.9% | 503,500 |
| 2024/11/22 | 2,368 | 2,380 | 2,343 | 2,353 | -19 | -0.8% | 271,700 |
| 2024/11/21 | 2,341 | 2,375 | 2,326 | 2,372 | +29 | +1.2% | 250,300 |
| 2024/11/20 | 2,379 | 2,384 | 2,342 | 2,343 | -38 | -1.6% | 290,000 |
| 2024/11/19 | 2,383 | 2,408 | 2,368 | 2,381 | +3 | +0.1% | 184,400 |
| 2024/11/18 | 2,394 | 2,414 | 2,378 | 2,378 | -1 | ±0% | 249,100 |
| 2024/11/15 | 2,349 | 2,398 | 2,338 | 2,379 | +19 | +0.8% | 247,700 |
| 2024/11/14 | 2,405 | 2,440 | 2,350 | 2,360 | -64 | -2.6% | 321,900 |
| 2024/11/13 | 2,476 | 2,483 | 2,412 | 2,424 | -52 | -2.1% | 234,600 |
| 2024/11/12 | 2,486 | 2,520 | 2,473 | 2,476 | -37 | -1.5% | 187,800 |
| 2024/11/11 | 2,503 | 2,515 | 2,485 | 2,513 | +31 | +1.2% | 133,700 |
| 2024/11/08 | 2,494 | 2,504 | 2,472 | 2,482 | +4 | +0.2% | 144,000 |
| 2024/11/07 | 2,474 | 2,494 | 2,459 | 2,478 | +8 | +0.3% | 140,600 |
| 2024/11/06 | 2,410 | 2,473 | 2,410 | 2,470 | +98 | +4.1% | 203,700 |
| 2024/11/05 | 2,410 | 2,417 | 2,357 | 2,372 | -6 | -0.3% | 158,000 |
| 2024/11/01 | 2,370 | 2,410 | 2,370 | 2,378 | -23 | -1% | 107,600 |
| 2024/10/31 | 2,398 | 2,427 | 2,398 | 2,401 | +3 | +0.1% | 155,000 |
| 2024/10/30 | 2,392 | 2,435 | 2,380 | 2,398 | +6 | +0.3% | 238,100 |
| 2024/10/29 | 2,362 | 2,399 | 2,362 | 2,392 | +35 | +1.5% | 112,400 |
| 2024/10/28 | 2,323 | 2,366 | 2,323 | 2,357 | +43 | +1.9% | 64,000 |
| 2024/10/25 | 2,360 | 2,360 | 2,310 | 2,314 | -35 | -1.5% | 77,900 |
| 2024/10/24 | 2,339 | 2,365 | 2,313 | 2,349 | +7 | +0.3% | 87,400 |
| 2024/10/23 | 2,353 | 2,388 | 2,341 | 2,342 | -20 | -0.8% | 59,500 |
| 2024/10/22 | 2,392 | 2,400 | 2,348 | 2,362 | -40 | -1.7% | 104,300 |
| 2024/10/21 | 2,399 | 2,435 | 2,387 | 2,402 | -10 | -0.4% | 90,700 |
| 2024/10/18 | 2,414 | 2,432 | 2,401 | 2,412 | +15 | +0.6% | 80,000 |
| 2024/10/17 | 2,416 | 2,427 | 2,392 | 2,397 | -13 | -0.5% | 132,600 |
| 2024/10/16 | 2,361 | 2,429 | 2,361 | 2,410 | +28 | +1.2% | 124,200 |
| 2024/10/15 | 2,348 | 2,402 | 2,348 | 2,382 | +60 | +2.6% | 221,400 |
| 2024/10/11 | 2,335 | 2,342 | 2,311 | 2,322 | +5 | +0.2% | 136,000 |
| 2024/10/10 | 2,314 | 2,339 | 2,307 | 2,317 | -1 | ±0% | 122,700 |
| 2024/10/09 | 2,375 | 2,377 | 2,287 | 2,318 | -29 | -1.2% | 257,800 |
| 2024/10/08 | 2,334 | 2,398 | 2,325 | 2,347 | -115 | -4.7% | 404,800 |
| 2024/10/07 | 2,482 | 2,483 | 2,442 | 2,462 | +40 | +1.7% | 227,400 |
| 2024/10/04 | 2,416 | 2,429 | 2,410 | 2,422 | +6 | +0.2% | 134,000 |
| 2024/10/03 | 2,461 | 2,465 | 2,408 | 2,416 | +26 | +1.1% | 179,900 |
| 2024/10/02 | 2,362 | 2,415 | 2,360 | 2,390 | +38 | +1.6% | 166,800 |
| 2024/10/01 | 2,335 | 2,364 | 2,324 | 2,352 | +52 | +2.3% | 113,400 |
151～
200
件表示中 / 5244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 | 283,500円 | +19.4% | +14.0% | 3.46% | 9.76倍 | 1.38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 | 224,800円 | +16.5% | +0.4% | 3.91% | 15.48倍 | 1.27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 |
| 霞ヶ関キャ | 1,767,000円 | +44.6% | +90.8% | 1.36% | 17.42倍 | 6.26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 |
| ゴールドクレ | 340,000円 | +2.4% | +6.5% | 2.94% | 22.60倍 | 0.84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 |
| サンフロンティア | 209,600円 | +13.4% | +10.0% | 3.63% | 6.56倍 | 1.00倍 |
|
不動産の売買、賃貸仲介から出発。都心５区のビル改修・再生事業が主力。ホテル運営にも参画 |
市場注目の銘柄
チャート関連のコラム
