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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,384 | 2,449 | 2,384 | 2,423 | +69 | +2.9% | 124,100 |
| 2024/06/07 | 2,361 | 2,367 | 2,335 | 2,354 | +27 | +1.2% | 77,200 |
| 2024/06/06 | 2,400 | 2,400 | 2,313 | 2,327 | -35 | -1.5% | 152,000 |
| 2024/06/05 | 2,359 | 2,384 | 2,332 | 2,362 | +13 | +0.6% | 131,300 |
| 2024/06/04 | 2,288 | 2,349 | 2,260 | 2,349 | +92 | +4.1% | 103,800 |
| 2024/06/03 | 2,280 | 2,302 | 2,256 | 2,257 | +2 | +0.1% | 87,400 |
| 2024/05/31 | 2,225 | 2,263 | 2,209 | 2,255 | +63 | +2.9% | 139,000 |
| 2024/05/30 | 2,157 | 2,202 | 2,129 | 2,192 | +26 | +1.2% | 229,900 |
| 2024/05/29 | 2,204 | 2,210 | 2,161 | 2,166 | -40 | -1.8% | 300,600 |
| 2024/05/28 | 2,208 | 2,232 | 2,194 | 2,206 | -3 | -0.1% | 154,400 |
| 2024/05/27 | 2,219 | 2,236 | 2,193 | 2,209 | +9 | +0.4% | 193,800 |
| 2024/05/24 | 2,218 | 2,252 | 2,191 | 2,200 | -68 | -3% | 206,900 |
| 2024/05/23 | 2,269 | 2,280 | 2,245 | 2,268 | -21 | -0.9% | 121,300 |
| 2024/05/22 | 2,310 | 2,313 | 2,276 | 2,289 | -38 | -1.6% | 143,200 |
| 2024/05/21 | 2,374 | 2,385 | 2,327 | 2,327 | -46 | -1.9% | 67,500 |
| 2024/05/20 | 2,362 | 2,408 | 2,362 | 2,373 | +2 | +0.1% | 90,000 |
| 2024/05/17 | 2,354 | 2,392 | 2,343 | 2,371 | +2 | +0.1% | 97,200 |
| 2024/05/16 | 2,411 | 2,427 | 2,348 | 2,369 | -31 | -1.3% | 106,000 |
| 2024/05/15 | 2,407 | 2,416 | 2,384 | 2,400 | +18 | +0.8% | 88,300 |
| 2024/05/14 | 2,365 | 2,393 | 2,351 | 2,382 | +32 | +1.4% | 94,500 |
| 2024/05/13 | 2,357 | 2,376 | 2,335 | 2,350 | -50 | -2.1% | 88,600 |
| 2024/05/10 | 2,400 | 2,421 | 2,396 | 2,400 | ±0 | ±0% | 126,700 |
| 2024/05/09 | 2,390 | 2,412 | 2,363 | 2,400 | ±0 | ±0% | 74,500 |
| 2024/05/08 | 2,440 | 2,441 | 2,395 | 2,400 | -64 | -2.6% | 113,700 |
| 2024/05/07 | 2,470 | 2,517 | 2,446 | 2,464 | +32 | +1.3% | 72,100 |
| 2024/05/02 | 2,445 | 2,485 | 2,421 | 2,432 | +9 | +0.4% | 152,600 |
| 2024/05/01 | 2,452 | 2,452 | 2,409 | 2,423 | -47 | -1.9% | 56,400 |
| 2024/04/30 | 2,478 | 2,512 | 2,458 | 2,470 | +36 | +1.5% | 143,900 |
| 2024/04/26 | 2,419 | 2,442 | 2,390 | 2,434 | +15 | +0.6% | 106,600 |
| 2024/04/25 | 2,404 | 2,442 | 2,396 | 2,419 | +14 | +0.6% | 93,500 |
| 2024/04/24 | 2,400 | 2,414 | 2,379 | 2,405 | +10 | +0.4% | 101,000 |
| 2024/04/23 | 2,400 | 2,405 | 2,361 | 2,395 | -1 | ±0% | 138,300 |
| 2024/04/22 | 2,409 | 2,430 | 2,388 | 2,396 | +2 | +0.1% | 89,200 |
| 2024/04/19 | 2,417 | 2,430 | 2,377 | 2,394 | -11 | -0.5% | 180,000 |
| 2024/04/18 | 2,409 | 2,425 | 2,383 | 2,405 | +8 | +0.3% | 68,700 |
| 2024/04/17 | 2,395 | 2,431 | 2,369 | 2,397 | -13 | -0.5% | 162,500 |
| 2024/04/16 | 2,433 | 2,441 | 2,395 | 2,410 | -35 | -1.4% | 117,900 |
| 2024/04/15 | 2,452 | 2,452 | 2,403 | 2,445 | -29 | -1.2% | 89,900 |
| 2024/04/12 | 2,417 | 2,478 | 2,405 | 2,474 | +32 | +1.3% | 169,100 |
| 2024/04/11 | 2,480 | 2,492 | 2,427 | 2,442 | -50 | -2% | 208,000 |
| 2024/04/10 | 2,507 | 2,555 | 2,492 | 2,492 | -41 | -1.6% | 135,100 |
| 2024/04/09 | 2,609 | 2,613 | 2,520 | 2,533 | -26 | -1% | 187,500 |
| 2024/04/08 | 2,611 | 2,625 | 2,515 | 2,559 | +148 | +6.1% | 456,200 |
| 2024/04/05 | 2,400 | 2,430 | 2,388 | 2,411 | -29 | -1.2% | 118,700 |
| 2024/04/04 | 2,437 | 2,473 | 2,418 | 2,440 | +17 | +0.7% | 120,600 |
| 2024/04/03 | 2,407 | 2,450 | 2,387 | 2,423 | +15 | +0.6% | 120,200 |
| 2024/04/02 | 2,424 | 2,436 | 2,380 | 2,408 | -21 | -0.9% | 135,300 |
| 2024/04/01 | 2,476 | 2,490 | 2,422 | 2,429 | -46 | -1.9% | 125,100 |
| 2024/03/29 | 2,420 | 2,502 | 2,420 | 2,475 | +82 | +3.4% | 137,700 |
| 2024/03/28 | 2,424 | 2,459 | 2,391 | 2,393 | -31 | -1.3% | 145,400 |
201～
250
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
