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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 2,087 | 2,087 | 2,033 | 2,086 | -2 | -0.1% | 145,600 |
| 2024/03/11 | 2,071 | 2,097 | 2,061 | 2,088 | +12 | +0.6% | 166,000 |
| 2024/03/08 | 2,044 | 2,089 | 2,020 | 2,076 | +50 | +2.5% | 160,000 |
| 2024/03/07 | 2,020 | 2,052 | 2,014 | 2,026 | +16 | +0.8% | 95,300 |
| 2024/03/06 | 1,989 | 2,040 | 1,984 | 2,010 | +17 | +0.9% | 100,900 |
| 2024/03/05 | 1,998 | 1,998 | 1,965 | 1,993 | -8 | -0.4% | 103,900 |
| 2024/03/04 | 2,002 | 2,031 | 1,998 | 2,001 | +1 | +0.1% | 106,800 |
| 2024/03/01 | 2,032 | 2,032 | 1,992 | 2,000 | -43 | -2.1% | 127,700 |
| 2024/02/29 | 2,026 | 2,045 | 2,022 | 2,043 | +8 | +0.4% | 76,500 |
| 2024/02/28 | 2,043 | 2,057 | 2,022 | 2,035 | +6 | +0.3% | 68,900 |
| 2024/02/27 | 2,027 | 2,053 | 2,020 | 2,029 | +18 | +0.9% | 87,500 |
| 2024/02/26 | 2,033 | 2,033 | 2,002 | 2,011 | -6 | -0.3% | 186,500 |
| 2024/02/22 | 2,016 | 2,027 | 1,996 | 2,017 | -17 | -0.8% | 124,200 |
| 2024/02/21 | 2,055 | 2,066 | 2,019 | 2,034 | -24 | -1.2% | 75,300 |
| 2024/02/20 | 2,070 | 2,084 | 2,050 | 2,058 | -2 | -0.1% | 104,400 |
| 2024/02/19 | 2,065 | 2,068 | 2,034 | 2,060 | +5 | +0.2% | 60,400 |
| 2024/02/16 | 2,039 | 2,057 | 2,017 | 2,055 | +35 | +1.7% | 83,500 |
| 2024/02/15 | 2,024 | 2,035 | 1,999 | 2,020 | +16 | +0.8% | 102,400 |
| 2024/02/14 | 2,035 | 2,044 | 1,996 | 2,004 | -47 | -2.3% | 94,000 |
| 2024/02/13 | 2,030 | 2,056 | 2,011 | 2,051 | +45 | +2.2% | 135,200 |
| 2024/02/09 | 2,010 | 2,040 | 1,997 | 2,006 | ±0 | ±0% | 129,600 |
| 2024/02/08 | 2,035 | 2,035 | 1,994 | 2,006 | -29 | -1.4% | 123,500 |
| 2024/02/07 | 2,025 | 2,057 | 2,024 | 2,035 | +10 | +0.5% | 102,900 |
| 2024/02/06 | 2,098 | 2,100 | 2,024 | 2,025 | -102 | -4.8% | 100,200 |
| 2024/02/05 | 2,099 | 2,143 | 2,081 | 2,127 | +32 | +1.5% | 97,500 |
| 2024/02/02 | 2,101 | 2,109 | 2,082 | 2,095 | -24 | -1.1% | 113,300 |
| 2024/02/01 | 2,146 | 2,146 | 2,116 | 2,119 | -25 | -1.2% | 88,100 |
| 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 |
301～
350
件表示中 / 5208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 | 249,500円 | +24.2% | +8.3% | 3.57% | 9.45倍 | 1.34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 |
| ゴールドクレ | 366,500円 | +2.4% | +6.5% | 2.73% | 24.36倍 | 0.91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 | 1,317,000円 | +44.6% | +90.8% | 1.82% | 12.98倍 | 4.66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 |
| サンフロンティア | 205,200円 | +13.4% | +10.0% | 3.70% | 6.42倍 | 0.97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 |
| 日本エスコン | 97,600円 | +17.1% | +1.0% | 4.92% | 8.12倍 | 1.18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
