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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 191.9 | 219.9 | 191.9 | 219.9 | +20 | +10% | 1,166,200 |
| 2009/04/10 | 191 | 201 | 185.5 | 199.9 | +18.9 | +10.4% | 633,700 |
| 2009/04/09 | 162 | 181 | 162 | 181 | +20 | +12.4% | 975,900 |
| 2009/04/08 | 151.1 | 161 | 150 | 161 | +5.5 | +3.5% | 254,900 |
| 2009/04/07 | 150.3 | 159.9 | 145.5 | 155.5 | +5.5 | +3.7% | 280,400 |
| 2009/04/06 | 154.5 | 159.3 | 148.6 | 150 | -2 | -1.3% | 271,600 |
| 2009/04/03 | 161 | 164.4 | 146.2 | 152 | -7.5 | -4.7% | 471,800 |
| 2009/04/02 | 153.1 | 160 | 149 | 159.5 | +18.4 | +13% | 795,000 |
| 2009/04/01 | 141.1 | 141.1 | 141.1 | 141.1 | +20 | +16.5% | 249,500 |
| 2009/03/31 | 133 | 135.9 | 121.1 | 121.1 | -15.6 | -11.4% | 411,100 |
| 2009/03/30 | 128 | 137.9 | 123.4 | 136.7 | +15.7 | +13% | 468,500 |
| 2009/03/27 | 113 | 126.4 | 112 | 121 | +10 | +9% | 339,300 |
| 2009/03/26 | 111 | 111 | 106.7 | 111 | +2 | +1.8% | 65,400 |
| 2009/03/25 | 112 | 112 | 106.8 | 109 | -5 | -4.4% | 139,200 |
| 2009/03/24 | 115 | 119.5 | 112 | 114 | +2 | +1.8% | 154,600 |
| 2009/03/23 | 103 | 112.9 | 103 | 112 | +5.1 | +4.8% | 162,700 |
| 2009/03/19 | 110.2 | 113.4 | 102.2 | 106.9 | +6.7 | +6.7% | 264,200 |
| 2009/03/18 | 94.8 | 100.2 | 94 | 100.2 | +6.4 | +6.8% | 406,500 |
| 2009/03/17 | 90.5 | 94.6 | 90.4 | 93.8 | +3.5 | +3.9% | 134,400 |
| 2009/03/16 | 90.1 | 92 | 89.2 | 90.3 | -0.6 | -0.7% | 86,800 |
| 2009/03/13 | 90.5 | 92.3 | 86 | 90.9 | -0.5 | -0.5% | 123,800 |
| 2009/03/12 | 91.9 | 92.4 | 90.4 | 91.4 | -0.8 | -0.9% | 60,200 |
| 2009/03/11 | 92 | 95 | 91.8 | 92.2 | -0.5 | -0.5% | 84,300 |
| 2009/03/10 | 95 | 95.4 | 91.6 | 92.7 | -2.3 | -2.4% | 44,400 |
| 2009/03/09 | 95.3 | 97.6 | 95 | 95 | -2 | -2.1% | 34,600 |
| 2009/03/06 | 97.1 | 98.3 | 96.1 | 97 | -1.6 | -1.6% | 45,500 |
| 2009/03/05 | 99.5 | 101.2 | 98.5 | 98.6 | +0.3 | +0.3% | 102,200 |
| 2009/03/04 | 96.9 | 99.3 | 95.5 | 98.3 | +1.9 | +2% | 35,300 |
| 2009/03/03 | 97 | 98 | 94.8 | 96.4 | -2.9 | -2.9% | 64,000 |
| 2009/03/02 | 98.8 | 101.5 | 98.7 | 99.3 | -0.7 | -0.7% | 130,300 |
| 2009/02/27 | 98.4 | 100 | 97.4 | 100 | +3.6 | +3.7% | 121,000 |
| 2009/02/26 | 92.7 | 96.4 | 92.4 | 96.4 | +3.7 | +4% | 115,900 |
| 2009/02/25 | 92 | 95.8 | 91.3 | 92.7 | +1.6 | +1.8% | 77,000 |
| 2009/02/24 | 90.2 | 93 | 90.2 | 91.1 | -4.8 | -5% | 120,900 |
| 2009/02/23 | 95 | 95.9 | 90.4 | 95.9 | -2.1 | -2.1% | 172,800 |
| 2009/02/20 | 98.3 | 98.9 | 94.2 | 98 | -1.6 | -1.6% | 210,000 |
| 2009/02/19 | 99.1 | 101 | 99 | 99.6 | -3.4 | -3.3% | 196,000 |
| 2009/02/18 | 100.4 | 104.3 | 98.2 | 103 | -7.4 | -6.7% | 309,600 |
| 2009/02/17 | 116.5 | 116.5 | 107 | 110.4 | -9.9 | -8.2% | 343,400 |
| 2009/02/16 | 121.4 | 123 | 120.3 | 120.3 | -3.1 | -2.5% | 101,000 |
| 2009/02/13 | 125.8 | 126 | 122.2 | 123.4 | -0.4 | -0.3% | 158,600 |
| 2009/02/12 | 122.5 | 125.9 | 122.2 | 123.8 | -1.4 | -1.1% | 184,300 |
| 2009/02/10 | 125.2 | 129.8 | 124.5 | 125.2 | +0.8 | +0.6% | 155,500 |
| 2009/02/09 | 123 | 124.9 | 121.2 | 124.4 | +1.8 | +1.5% | 174,600 |
| 2009/02/06 | 127.3 | 130 | 122.1 | 122.6 | -6.9 | -5.3% | 194,600 |
| 2009/02/05 | 125.9 | 134 | 123.1 | 129.5 | +5.3 | +4.3% | 420,600 |
| 2009/02/04 | 122.1 | 124.2 | 121 | 124.2 | +2.5 | +2.1% | 183,300 |
| 2009/02/03 | 126.6 | 130.4 | 121 | 121.7 | -5.2 | -4.1% | 296,500 |
| 2009/02/02 | 125 | 128 | 124.5 | 126.9 | -0.4 | -0.3% | 116,900 |
| 2009/01/30 | 126.6 | 127.8 | 124 | 127.3 | -0.1 | -0.1% | 173,800 |
3951～
4000
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
