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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 306 | 307.5 | 292 | 299.8 | -20.2 | -6.3% | 521,700 |
| 2010/07/05 | 312.5 | 325 | 312.5 | 320 | +11 | +3.6% | 343,000 |
| 2010/07/02 | 311 | 312.5 | 304 | 309 | +1.5 | +0.5% | 108,100 |
| 2010/07/01 | 305.5 | 313 | 297.5 | 307.5 | +1.5 | +0.5% | 239,400 |
| 2010/06/30 | 291.1 | 308 | 287 | 306 | +3.5 | +1.2% | 179,700 |
| 2010/06/29 | 308 | 319 | 300.5 | 302.5 | -12.5 | -4% | 246,400 |
| 2010/06/28 | 325.5 | 325.5 | 304 | 315 | -14 | -4.3% | 285,200 |
| 2010/06/25 | 330 | 333.5 | 317.5 | 329 | -6.5 | -1.9% | 194,500 |
| 2010/06/24 | 330.5 | 341.5 | 330.5 | 335.5 | +2.5 | +0.8% | 88,700 |
| 2010/06/23 | 339 | 341 | 328 | 333 | -14.5 | -4.2% | 132,700 |
| 2010/06/22 | 340 | 349.5 | 339 | 347.5 | +0.5 | +0.1% | 92,800 |
| 2010/06/21 | 330 | 349 | 324.5 | 347 | +24 | +7.4% | 281,200 |
| 2010/06/18 | 330 | 338 | 321.5 | 323 | -11 | -3.3% | 218,000 |
| 2010/06/17 | 335 | 340 | 327.5 | 334 | -3 | -0.9% | 153,400 |
| 2010/06/16 | 355 | 359 | 333 | 337 | -11 | -3.2% | 273,500 |
| 2010/06/15 | 348.5 | 355 | 346 | 348 | -7 | -2% | 166,200 |
| 2010/06/14 | 335.5 | 355.5 | 335.5 | 355 | +20 | +6% | 244,000 |
| 2010/06/11 | 336 | 341.5 | 331.5 | 335 | +6 | +1.8% | 155,100 |
| 2010/06/10 | 322 | 330 | 314.5 | 329 | +11.5 | +3.6% | 199,300 |
| 2010/06/09 | 330 | 331 | 317.5 | 317.5 | -10 | -3.1% | 157,100 |
| 2010/06/08 | 327 | 337.5 | 326 | 327.5 | -4 | -1.2% | 144,400 |
| 2010/06/07 | 339 | 344 | 325.5 | 331.5 | -21 | -6% | 273,100 |
| 2010/06/04 | 356.5 | 361 | 348.5 | 352.5 | -9 | -2.5% | 170,000 |
| 2010/06/03 | 369.5 | 369.5 | 359 | 361.5 | +1.5 | +0.4% | 166,000 |
| 2010/06/02 | 358 | 374.5 | 355 | 360 | -5 | -1.4% | 191,700 |
| 2010/06/01 | 377.5 | 380 | 362 | 365 | -16 | -4.2% | 233,700 |
| 2010/05/31 | 375 | 382.5 | 372 | 381 | +6 | +1.6% | 90,300 |
| 2010/05/28 | 380 | 388.5 | 368.5 | 375 | +2 | +0.5% | 239,700 |
| 2010/05/27 | 350 | 376 | 348 | 373 | +23 | +6.6% | 304,700 |
| 2010/05/26 | 366.5 | 374.5 | 347 | 350 | -9.5 | -2.6% | 434,700 |
| 2010/05/25 | 383.5 | 384 | 329 | 359.5 | -28 | -7.2% | 640,100 |
| 2010/05/24 | 386 | 395.5 | 381.5 | 387.5 | -1.5 | -0.4% | 202,900 |
| 2010/05/21 | 368 | 389 | 364 | 389 | +5.5 | +1.4% | 356,400 |
| 2010/05/20 | 382.5 | 393 | 376 | 383.5 | ±0 | ±0% | 424,800 |
| 2010/05/19 | 390 | 390.5 | 375 | 383.5 | -13.5 | -3.4% | 374,700 |
| 2010/05/18 | 405 | 414 | 383 | 397 | +3.5 | +0.9% | 605,100 |
| 2010/05/17 | 431 | 437 | 380 | 393.5 | -44.5 | -10.2% | 780,100 |
| 2010/05/14 | 410 | 447 | 407.5 | 438 | +24.5 | +5.9% | 951,600 |
| 2010/05/13 | 393 | 415 | 390 | 413.5 | +33.5 | +8.8% | 534,800 |
| 2010/05/12 | 402 | 402 | 376 | 380 | -18 | -4.5% | 416,100 |
| 2010/05/11 | 410 | 410 | 387 | 398 | +2 | +0.5% | 474,900 |
| 2010/05/10 | 390 | 405 | 388 | 396 | +11 | +2.9% | 489,500 |
| 2010/05/07 | 389.5 | 400 | 382 | 385 | -18.5 | -4.6% | 872,300 |
| 2010/05/06 | 375 | 408 | 372.5 | 403.5 | +32 | +8.6% | 1,361,800 |
| 2010/04/30 | 408.5 | 430 | 370.5 | 371.5 | -42 | -10.2% | 2,198,900 |
| 2010/04/28 | 361.5 | 413.5 | 357.5 | 413.5 | +45 | +12.2% | 1,294,900 |
| 2010/04/27 | 370 | 372.5 | 357.5 | 368.5 | +2 | +0.5% | 339,700 |
| 2010/04/26 | 360 | 377 | 356.5 | 366.5 | +10 | +2.8% | 475,500 |
| 2010/04/23 | 355.5 | 362 | 352 | 356.5 | -6 | -1.7% | 299,300 |
| 2010/04/22 | 349 | 362.5 | 341.5 | 362.5 | +14.5 | +4.2% | 783,400 |
3651～
3700
件表示中 / 5210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 | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 | 452,500円 | +16.5% | +0.4% | 3.89% | 15.58倍 | 1.28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 |
| いちご | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| ゴールドクレ | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
