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 |
|---|---|---|---|---|---|---|---|
| 2007/08/03 | 973 | 973 | 972 | 972 | +12 | +1.3% | 400 |
| 2007/08/02 | 974 | 974 | 960 | 960 | -40 | -4% | 800 |
| 2007/08/01 | 1,010 | 1,010 | 991 | 1,000 | -10 | -1% | 700 |
| 2007/07/31 | 989 | 1,010 | 980 | 1,010 | +16 | +1.6% | 400 |
| 2007/07/30 | 942 | 994 | 942 | 994 | +24 | +2.5% | 2,100 |
| 2007/07/27 | 986 | 986 | 970 | 970 | -23 | -2.3% | 3,200 |
| 2007/07/26 | 1,010 | 1,010 | 993 | 993 | +2 | +0.2% | 2,800 |
| 2007/07/25 | 984 | 994 | 981 | 991 | -3 | -0.3% | 1,400 |
| 2007/07/24 | 1,000 | 1,000 | 970 | 994 | -6 | -0.6% | 3,000 |
| 2007/07/23 | 1,020 | 1,020 | 998 | 1,000 | -20 | -2% | 2,900 |
| 2007/07/20 | 1,060 | 1,060 | 1,020 | 1,020 | -50 | -4.7% | 2,600 |
| 2007/07/19 | 1,070 | 1,070 | 1,050 | 1,070 | -10 | -0.9% | 2,800 |
| 2007/07/18 | 1,100 | 1,100 | 1,070 | 1,080 | -10 | -0.9% | 1,700 |
| 2007/07/17 | 1,100 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 5,100 |
| 2007/07/13 | 1,110 | 1,110 | 1,060 | 1,100 | -20 | -1.8% | 6,300 |
| 2007/07/12 | 1,140 | 1,140 | 1,120 | 1,120 | -30 | -2.6% | 4,600 |
| 2007/07/11 | 1,170 | 1,170 | 1,150 | 1,150 | -20 | -1.7% | 13,500 |
| 2007/07/10 | 1,150 | 1,170 | 1,130 | 1,170 | +20 | +1.7% | 10,200 |
| 2007/07/09 | 1,140 | 1,200 | 1,140 | 1,150 | +30 | +2.7% | 7,600 |
| 2007/07/06 | 1,110 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 1,500 |
| 2007/07/05 | 1,120 | 1,120 | 1,110 | 1,120 | ±0 | ±0% | 2,700 |
| 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 |
4401～
4450
件表示中 / 5247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 | 290,900円 | +19.4% | +14.0% | 3.37% | 10.01倍 | 1.42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 |
| いちご | 40,300円 | +15.9% | +7.5% | 2.85% | 10.52倍 | 1.52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 |
| 平和不 | 221,600円 | +16.5% | +0.4% | 3.97% | 15.26倍 | 1.26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 |
| ゴールドクレ | 331,000円 | +2.4% | +6.5% | 3.02% | 22.00倍 | 0.82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 |
| サンフロンティア | 212,700円 | +13.4% | +10.0% | 3.57% | 6.66倍 | 1.01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
