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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 2,101 | 2,148 | 2,098 | 2,144 | +44 | +2.1% | 85,100 |
| 2024/01/30 | 2,140 | 2,154 | 2,099 | 2,100 | -59 | -2.7% | 111,700 |
| 2024/01/29 | 2,140 | 2,176 | 2,140 | 2,159 | +14 | +0.7% | 88,200 |
| 2024/01/26 | 2,171 | 2,186 | 2,140 | 2,145 | -32 | -1.5% | 128,300 |
| 2024/01/25 | 2,141 | 2,194 | 2,136 | 2,177 | +19 | +0.9% | 116,000 |
| 2024/01/24 | 2,184 | 2,190 | 2,153 | 2,158 | -31 | -1.4% | 110,600 |
| 2024/01/23 | 2,241 | 2,249 | 2,189 | 2,189 | -39 | -1.8% | 101,000 |
| 2024/01/22 | 2,222 | 2,242 | 2,213 | 2,228 | +22 | +1% | 86,400 |
| 2024/01/19 | 2,224 | 2,224 | 2,190 | 2,206 | +5 | +0.2% | 118,900 |
| 2024/01/18 | 2,225 | 2,243 | 2,201 | 2,201 | -54 | -2.4% | 167,600 |
| 2024/01/17 | 2,261 | 2,276 | 2,241 | 2,255 | -11 | -0.5% | 229,700 |
| 2024/01/16 | 2,285 | 2,293 | 2,244 | 2,266 | +31 | +1.4% | 253,500 |
| 2024/01/15 | 2,258 | 2,265 | 2,176 | 2,235 | +125 | +5.9% | 366,900 |
| 2024/01/12 | 2,126 | 2,138 | 2,097 | 2,110 | -16 | -0.8% | 197,400 |
| 2024/01/11 | 2,118 | 2,138 | 2,105 | 2,126 | +25 | +1.2% | 111,700 |
| 2024/01/10 | 2,073 | 2,107 | 2,062 | 2,101 | +25 | +1.2% | 135,900 |
| 2024/01/09 | 2,007 | 2,076 | 2,007 | 2,076 | +73 | +3.6% | 184,200 |
| 2024/01/05 | 1,956 | 2,009 | 1,956 | 2,003 | +37 | +1.9% | 167,200 |
| 2024/01/04 | 1,970 | 1,985 | 1,936 | 1,966 | -31 | -1.6% | 118,700 |
| 2023/12/29 | 1,982 | 2,032 | 1,981 | 1,997 | +19 | +1% | 213,300 |
| 2023/12/28 | 1,965 | 1,986 | 1,953 | 1,978 | +13 | +0.7% | 75,000 |
| 2023/12/27 | 1,937 | 1,965 | 1,926 | 1,965 | +28 | +1.4% | 193,100 |
| 2023/12/26 | 1,905 | 1,937 | 1,902 | 1,937 | +32 | +1.7% | 210,700 |
| 2023/12/25 | 1,906 | 1,923 | 1,898 | 1,905 | +5 | +0.3% | 122,400 |
| 2023/12/22 | 1,859 | 1,900 | 1,847 | 1,900 | +26 | +1.4% | 217,300 |
| 2023/12/21 | 1,836 | 1,886 | 1,826 | 1,874 | +38 | +2.1% | 262,800 |
| 2023/12/20 | 1,793 | 1,840 | 1,793 | 1,836 | +43 | +2.4% | 146,600 |
| 2023/12/19 | 1,788 | 1,798 | 1,767 | 1,793 | +5 | +0.3% | 70,700 |
| 2023/12/18 | 1,795 | 1,798 | 1,772 | 1,788 | -15 | -0.8% | 94,600 |
| 2023/12/15 | 1,780 | 1,809 | 1,778 | 1,803 | +28 | +1.6% | 153,200 |
| 2023/12/14 | 1,837 | 1,837 | 1,771 | 1,775 | -41 | -2.3% | 94,900 |
| 2023/12/13 | 1,839 | 1,847 | 1,809 | 1,816 | -7 | -0.4% | 107,100 |
| 2023/12/12 | 1,812 | 1,828 | 1,806 | 1,823 | +26 | +1.4% | 168,500 |
| 2023/12/11 | 1,781 | 1,797 | 1,774 | 1,797 | +33 | +1.9% | 164,500 |
| 2023/12/08 | 1,813 | 1,819 | 1,757 | 1,764 | -72 | -3.9% | 249,400 |
| 2023/12/07 | 1,840 | 1,845 | 1,811 | 1,836 | -17 | -0.9% | 151,100 |
| 2023/12/06 | 1,795 | 1,855 | 1,795 | 1,853 | +39 | +2.1% | 149,000 |
| 2023/12/05 | 1,860 | 1,872 | 1,813 | 1,814 | -41 | -2.2% | 144,500 |
| 2023/12/04 | 1,816 | 1,867 | 1,806 | 1,855 | +54 | +3% | 343,300 |
| 2023/12/01 | 1,802 | 1,826 | 1,796 | 1,801 | ±0 | ±0% | 311,000 |
| 2023/11/30 | 1,835 | 1,845 | 1,787 | 1,801 | -48 | -2.6% | 463,700 |
| 2023/11/29 | 1,845 | 1,874 | 1,835 | 1,849 | -74 | -3.8% | 1,033,200 |
| 2023/11/28 | 1,940 | 1,960 | 1,915 | 1,923 | +23 | +1.2% | 1,159,400 |
| 2023/11/27 | 1,920 | 1,924 | 1,889 | 1,900 | -21 | -1.1% | 553,400 |
| 2023/11/24 | 1,927 | 1,935 | 1,920 | 1,921 | +7 | +0.4% | 334,400 |
| 2023/11/22 | 1,891 | 1,923 | 1,890 | 1,914 | +23 | +1.2% | 265,800 |
| 2023/11/21 | 1,882 | 1,898 | 1,872 | 1,891 | ±0 | ±0% | 196,600 |
| 2023/11/20 | 1,912 | 1,926 | 1,891 | 1,891 | -21 | -1.1% | 231,500 |
| 2023/11/17 | 1,905 | 1,914 | 1,898 | 1,912 | -2 | -0.1% | 191,700 |
| 2023/11/16 | 1,909 | 1,921 | 1,903 | 1,914 | +4 | +0.2% | 223,000 |
201～
250
件表示中 / 5081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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 |
| プレサンス | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64倍 |
|
オープンハウスＧの子会社。関西中心に投資用ワンルームやファミリー向けマンションを開発 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 | 99,100円 | -0.7% | - | 4.84% | 9.46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
