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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 1,390 | 1,440 | 1,380 | 1,430 | +30 | +2.1% | 22,500 |
| 2007/02/22 | 1,370 | 1,400 | 1,370 | 1,400 | +40 | +2.9% | 8,000 |
| 2007/02/21 | 1,390 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 12,800 |
| 2007/02/20 | 1,400 | 1,400 | 1,370 | 1,390 | ±0 | ±0% | 7,700 |
| 2007/02/19 | 1,370 | 1,400 | 1,360 | 1,390 | +40 | +3% | 13,800 |
| 2007/02/16 | 1,370 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 16,400 |
| 2007/02/15 | 1,390 | 1,400 | 1,340 | 1,380 | -40 | -2.8% | 27,500 |
| 2007/02/14 | 1,420 | 1,420 | 1,390 | 1,420 | +20 | +1.4% | 11,900 |
| 2007/02/13 | 1,400 | 1,420 | 1,400 | 1,400 | -20 | -1.4% | 7,500 |
| 2007/02/09 | 1,400 | 1,420 | 1,380 | 1,420 | +30 | +2.2% | 11,500 |
| 2007/02/08 | 1,400 | 1,420 | 1,390 | 1,390 | -20 | -1.4% | 8,300 |
| 2007/02/07 | 1,420 | 1,420 | 1,380 | 1,410 | -10 | -0.7% | 16,100 |
| 2007/02/06 | 1,420 | 1,420 | 1,380 | 1,420 | ±0 | ±0% | 10,500 |
| 2007/02/05 | 1,440 | 1,440 | 1,390 | 1,420 | +10 | +0.7% | 18,100 |
| 2007/02/02 | 1,400 | 1,440 | 1,400 | 1,410 | +20 | +1.4% | 10,000 |
| 2007/02/01 | 1,400 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 10,000 |
| 2007/01/31 | 1,430 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 14,400 |
| 2007/01/30 | 1,470 | 1,470 | 1,400 | 1,410 | -80 | -5.4% | 33,600 |
| 2007/01/29 | 1,480 | 1,490 | 1,460 | 1,490 | +10 | +0.7% | 13,300 |
| 2007/01/26 | 1,440 | 1,480 | 1,430 | 1,480 | +10 | +0.7% | 20,400 |
| 2007/01/25 | 1,460 | 1,480 | 1,460 | 1,470 | +20 | +1.4% | 34,300 |
| 2007/01/24 | 1,440 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 31,300 |
| 2007/01/23 | 1,400 | 1,440 | 1,400 | 1,440 | +40 | +2.9% | 33,000 |
| 2007/01/22 | 1,450 | 1,460 | 1,400 | 1,400 | -40 | -2.8% | 40,500 |
| 2007/01/19 | 1,390 | 1,450 | 1,370 | 1,440 | +50 | +3.6% | 79,900 |
| 2007/01/18 | 1,330 | 1,390 | 1,330 | 1,390 | +50 | +3.7% | 85,200 |
| 2007/01/17 | 1,350 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 19,300 |
| 2007/01/16 | 1,310 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 23,000 |
| 2007/01/15 | 1,330 | 1,350 | 1,300 | 1,300 | +10 | +0.8% | 55,200 |
| 2007/01/12 | 1,290 | 1,310 | 1,290 | 1,290 | +10 | +0.8% | 15,900 |
| 2007/01/11 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 13,500 |
| 2007/01/10 | 1,320 | 1,330 | 1,280 | 1,290 | -30 | -2.3% | 12,000 |
| 2007/01/09 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 5,300 |
| 2007/01/05 | 1,350 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 3,200 |
| 2007/01/04 | 1,370 | 1,380 | 1,330 | 1,330 | -40 | -2.9% | 13,500 |
| 2006/12/29 | 1,380 | 1,380 | 1,340 | 1,370 | +10 | +0.7% | 25,100 |
| 2006/12/28 | 1,290 | 1,380 | 1,280 | 1,360 | +70 | +5.4% | 58,200 |
| 2006/12/27 | 1,280 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 12,300 |
| 2006/12/26 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 15,100 |
| 2006/12/25 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 12,500 |
| 2006/12/22 | 1,260 | 1,270 | 1,260 | 1,270 | -10 | -0.8% | 10,000 |
| 2006/12/21 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 4,000 |
| 2006/12/20 | 1,250 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 13,800 |
| 2006/12/19 | 1,270 | 1,270 | 1,250 | 1,260 | -30 | -2.3% | 14,600 |
| 2006/12/18 | 1,300 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 12,900 |
| 2006/12/15 | 1,280 | 1,310 | 1,250 | 1,290 | +10 | +0.8% | 27,200 |
| 2006/12/14 | 1,250 | 1,280 | 1,220 | 1,280 | +50 | +4.1% | 20,900 |
| 2006/12/13 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 9,100 |
| 2006/12/12 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 8,900 |
| 2006/12/11 | 1,270 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 10,200 |
4251～
4300
件表示中 / 4987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 | 247,600円 | +16.0% | +7.8% | 2.95% | 10.70倍 | 1.46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 | 174,900円 | +6.1% | +11.2% | 3.20% | 14.51倍 | 3.38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 |
| プレサンス | 195,000円 | +3.8% | -11.0% | 2.15% | 8.65倍 | 0.73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 |
| サムティＨＤ | 252,000円 | - | - | 3.44% | 10.30倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。２４年６月持株会社移行 |
| 日本エスコン | 108,200円 | -0.7% | - | 4.44% | 10.33倍 | 1.42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
