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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,300 | 2,332 | 2,287 | 2,326 | +4 | +0.2% | 76,000 |
| 2024/08/20 | 2,303 | 2,329 | 2,292 | 2,322 | +41 | +1.8% | 66,100 |
| 2024/08/19 | 2,284 | 2,327 | 2,276 | 2,281 | -14 | -0.6% | 74,400 |
| 2024/08/16 | 2,298 | 2,308 | 2,263 | 2,295 | +11 | +0.5% | 69,000 |
| 2024/08/15 | 2,260 | 2,306 | 2,253 | 2,284 | +24 | +1.1% | 104,400 |
| 2024/08/14 | 2,230 | 2,273 | 2,225 | 2,260 | +37 | +1.7% | 134,600 |
| 2024/08/13 | 2,111 | 2,226 | 2,111 | 2,223 | +161 | +7.8% | 254,900 |
| 2024/08/09 | 2,075 | 2,101 | 2,035 | 2,062 | -9 | -0.4% | 174,600 |
| 2024/08/08 | 2,041 | 2,125 | 2,023 | 2,071 | -6 | -0.3% | 129,300 |
| 2024/08/07 | 2,030 | 2,148 | 2,003 | 2,077 | +14 | +0.7% | 301,800 |
| 2024/08/06 | 2,075 | 2,153 | 2,015 | 2,063 | +94 | +4.8% | 204,600 |
| 2024/08/05 | 2,084 | 2,126 | 1,919 | 1,969 | -253 | -11.4% | 184,800 |
| 2024/08/02 | 2,233 | 2,254 | 2,203 | 2,222 | -119 | -5.1% | 114,800 |
| 2024/08/01 | 2,472 | 2,472 | 2,328 | 2,341 | -176 | -7% | 112,700 |
| 2024/07/31 | 2,490 | 2,517 | 2,474 | 2,517 | +1 | ±0% | 79,600 |
| 2024/07/30 | 2,535 | 2,550 | 2,499 | 2,516 | -40 | -1.6% | 77,200 |
| 2024/07/29 | 2,512 | 2,562 | 2,487 | 2,556 | +79 | +3.2% | 75,300 |
| 2024/07/26 | 2,464 | 2,504 | 2,440 | 2,477 | +25 | +1% | 51,900 |
| 2024/07/25 | 2,490 | 2,496 | 2,422 | 2,452 | -64 | -2.5% | 84,100 |
| 2024/07/24 | 2,561 | 2,569 | 2,514 | 2,516 | -73 | -2.8% | 47,100 |
| 2024/07/23 | 2,558 | 2,607 | 2,554 | 2,589 | +62 | +2.5% | 87,900 |
| 2024/07/22 | 2,562 | 2,568 | 2,513 | 2,527 | -63 | -2.4% | 48,900 |
| 2024/07/19 | 2,603 | 2,603 | 2,561 | 2,590 | -13 | -0.5% | 52,400 |
| 2024/07/18 | 2,584 | 2,637 | 2,580 | 2,603 | ±0 | ±0% | 62,400 |
| 2024/07/17 | 2,650 | 2,650 | 2,600 | 2,603 | -18 | -0.7% | 71,200 |
| 2024/07/16 | 2,606 | 2,641 | 2,579 | 2,621 | +38 | +1.5% | 119,400 |
| 2024/07/12 | 2,494 | 2,590 | 2,492 | 2,583 | +96 | +3.9% | 143,400 |
| 2024/07/11 | 2,536 | 2,540 | 2,477 | 2,487 | -49 | -1.9% | 124,700 |
| 2024/07/10 | 2,458 | 2,546 | 2,447 | 2,536 | +78 | +3.2% | 130,500 |
| 2024/07/09 | 2,493 | 2,518 | 2,458 | 2,458 | -55 | -2.2% | 95,500 |
| 2024/07/08 | 2,487 | 2,547 | 2,483 | 2,513 | +37 | +1.5% | 193,500 |
| 2024/07/05 | 2,544 | 2,549 | 2,465 | 2,476 | -52 | -2.1% | 165,000 |
| 2024/07/04 | 2,482 | 2,528 | 2,478 | 2,528 | +45 | +1.8% | 68,700 |
| 2024/07/03 | 2,475 | 2,506 | 2,473 | 2,483 | +23 | +0.9% | 80,700 |
| 2024/07/02 | 2,454 | 2,470 | 2,431 | 2,460 | +12 | +0.5% | 90,100 |
| 2024/07/01 | 2,466 | 2,495 | 2,445 | 2,448 | +18 | +0.7% | 84,600 |
| 2024/06/28 | 2,470 | 2,478 | 2,421 | 2,430 | -34 | -1.4% | 78,000 |
| 2024/06/27 | 2,449 | 2,466 | 2,443 | 2,464 | +7 | +0.3% | 65,100 |
| 2024/06/26 | 2,428 | 2,468 | 2,414 | 2,457 | +39 | +1.6% | 141,600 |
| 2024/06/25 | 2,372 | 2,418 | 2,372 | 2,418 | +74 | +3.2% | 91,100 |
| 2024/06/24 | 2,353 | 2,368 | 2,321 | 2,344 | +11 | +0.5% | 71,700 |
| 2024/06/21 | 2,350 | 2,375 | 2,331 | 2,333 | -6 | -0.3% | 112,200 |
| 2024/06/20 | 2,331 | 2,349 | 2,316 | 2,339 | -10 | -0.4% | 48,800 |
| 2024/06/19 | 2,300 | 2,353 | 2,300 | 2,349 | +58 | +2.5% | 39,600 |
| 2024/06/18 | 2,293 | 2,316 | 2,288 | 2,291 | ±0 | ±0% | 98,100 |
| 2024/06/17 | 2,335 | 2,346 | 2,291 | 2,291 | -84 | -3.5% | 86,400 |
| 2024/06/14 | 2,313 | 2,392 | 2,311 | 2,375 | +40 | +1.7% | 101,000 |
| 2024/06/13 | 2,409 | 2,417 | 2,335 | 2,335 | -83 | -3.4% | 66,500 |
| 2024/06/12 | 2,383 | 2,452 | 2,383 | 2,418 | +15 | +0.6% | 124,100 |
| 2024/06/11 | 2,445 | 2,446 | 2,399 | 2,403 | -20 | -0.8% | 78,900 |
151～
200
件表示中 / 5168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 | 219,700円 | +24.2% | +8.3% | 4.05% | 8.32倍 | 1.18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 |
| カチタス | 191,700円 | +6.1% | +11.2% | 2.92% | 15.95倍 | 3.49倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 霞ヶ関キャ | 1,096,000円 | +44.6% | +90.8% | 2.19% | 10.79倍 | 3.88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 | 292,000円 | +6.7% | +8.7% | 2.74% | 24.26倍 | 0.73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 | 98,500円 | -0.7% | - | 4.87% | 9.41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
