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 |
|---|---|---|---|---|---|---|---|
| 2007/07/04 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 1,100 |
| 2007/07/03 | 1,130 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 300 |
| 2007/07/02 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 4,300 |
| 2007/06/29 | 1,140 | 1,140 | 1,120 | 1,140 | ±0 | ±0% | 1,600 |
| 2007/06/28 | 1,120 | 1,140 | 1,120 | 1,140 | +30 | +2.7% | 5,600 |
| 2007/06/27 | 1,120 | 1,120 | 1,100 | 1,110 | -10 | -0.9% | 5,600 |
| 2007/06/26 | 1,150 | 1,150 | 1,100 | 1,120 | +30 | +2.8% | 18,600 |
| 2007/06/25 | 1,100 | 1,100 | 1,070 | 1,090 | -20 | -1.8% | 3,100 |
| 2007/06/22 | 1,120 | 1,120 | 1,100 | 1,110 | -20 | -1.8% | 4,000 |
| 2007/06/21 | 1,130 | 1,140 | 1,110 | 1,130 | -10 | -0.9% | 1,400 |
| 2007/06/20 | 1,110 | 1,140 | 1,100 | 1,140 | +10 | +0.9% | 3,700 |
| 2007/06/19 | 1,130 | 1,130 | 1,120 | 1,130 | +20 | +1.8% | 1,400 |
| 2007/06/18 | 1,100 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 5,500 |
| 2007/06/15 | 1,070 | 1,100 | 1,070 | 1,090 | +10 | +0.9% | 1,300 |
| 2007/06/14 | 1,070 | 1,080 | 1,070 | 1,080 | +10 | +0.9% | 1,800 |
| 2007/06/13 | 1,030 | 1,070 | 1,030 | 1,070 | +10 | +0.9% | 2,600 |
| 2007/06/12 | 1,060 | 1,060 | 1,030 | 1,060 | -10 | -0.9% | 8,500 |
| 2007/06/11 | 1,090 | 1,090 | 1,070 | 1,070 | -10 | -0.9% | 3,100 |
| 2007/06/08 | 1,080 | 1,090 | 1,070 | 1,080 | -10 | -0.9% | 2,100 |
| 2007/06/07 | 1,100 | 1,100 | 1,080 | 1,090 | -30 | -2.7% | 2,300 |
| 2007/06/06 | 1,110 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 2,200 |
| 2007/06/05 | 1,160 | 1,160 | 1,120 | 1,120 | -40 | -3.4% | 3,500 |
| 2007/06/04 | 1,160 | 1,160 | 1,130 | 1,160 | +10 | +0.9% | 6,200 |
| 2007/06/01 | 1,140 | 1,150 | 1,110 | 1,150 | +20 | +1.8% | 8,600 |
| 2007/05/31 | 1,100 | 1,130 | 1,100 | 1,130 | +40 | +3.7% | 5,500 |
| 2007/05/30 | 1,090 | 1,100 | 1,080 | 1,090 | +10 | +0.9% | 3,700 |
| 2007/05/29 | 1,070 | 1,090 | 1,070 | 1,080 | ±0 | ±0% | 2,700 |
| 2007/05/28 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 2,600 |
| 2007/05/25 | 1,080 | 1,080 | 1,050 | 1,080 | ±0 | ±0% | 9,800 |
| 2007/05/24 | 1,090 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 6,000 |
| 2007/05/23 | 1,100 | 1,140 | 1,080 | 1,080 | -10 | -0.9% | 8,600 |
| 2007/05/22 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 2,200 |
| 2007/05/21 | 1,070 | 1,080 | 1,070 | 1,070 | ±0 | ±0% | 2,700 |
| 2007/05/18 | 1,070 | 1,080 | 1,050 | 1,070 | -20 | -1.8% | 5,900 |
| 2007/05/17 | 1,070 | 1,090 | 1,070 | 1,090 | +20 | +1.9% | 4,900 |
| 2007/05/16 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 600 |
| 2007/05/15 | 1,070 | 1,080 | 1,070 | 1,080 | -10 | -0.9% | 1,200 |
| 2007/05/14 | 1,090 | 1,100 | 1,090 | 1,090 | +10 | +0.9% | 1,200 |
| 2007/05/11 | 1,080 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 4,900 |
| 2007/05/10 | 1,080 | 1,110 | 1,060 | 1,060 | -10 | -0.9% | 9,100 |
| 2007/05/09 | 1,070 | 1,080 | 1,070 | 1,070 | -20 | -1.8% | 1,800 |
| 2007/05/08 | 1,090 | 1,100 | 1,070 | 1,090 | ±0 | ±0% | 7,300 |
| 2007/05/07 | 1,110 | 1,110 | 1,090 | 1,090 | ±0 | ±0% | 13,800 |
| 2007/05/02 | 1,100 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 7,900 |
| 2007/05/01 | 1,120 | 1,120 | 1,090 | 1,090 | -50 | -4.4% | 8,400 |
| 2007/04/27 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 4,100 |
| 2007/04/26 | 1,100 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 7,400 |
| 2007/04/25 | 1,090 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 6,300 |
| 2007/04/24 | 1,080 | 1,100 | 1,080 | 1,100 | +10 | +0.9% | 2,300 |
| 2007/04/23 | 1,090 | 1,110 | 1,070 | 1,090 | ±0 | ±0% | 3,900 |
4351～
4400
件表示中 / 5176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 | 236,000円 | +24.2% | +8.3% | 3.77% | 8.94倍 | 1.26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 |
| 霞ヶ関キャ | 1,217,000円 | +44.6% | +90.8% | 1.97% | 11.98倍 | 4.30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 |
| ゴールドクレ | 333,500円 | +6.7% | +8.7% | 2.40% | 27.71倍 | 0.84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 | 104,000円 | -0.7% | - | 4.62% | 9.94倍 | 1.43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 |
| サンフロンティア | 189,700円 | +25.2% | +15.1% | 3.48% | 6.58倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
