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 |
|---|---|---|---|---|---|---|---|
| 2007/04/20 | 1,080 | 1,090 | 1,070 | 1,090 | -10 | -0.9% | 4,700 |
| 2007/04/19 | 1,070 | 1,100 | 1,070 | 1,100 | +20 | +1.9% | 1,800 |
| 2007/04/18 | 1,060 | 1,100 | 1,050 | 1,080 | ±0 | ±0% | 11,500 |
| 2007/04/17 | 1,110 | 1,110 | 1,070 | 1,080 | -30 | -2.7% | 6,700 |
| 2007/04/16 | 1,100 | 1,110 | 1,080 | 1,110 | +10 | +0.9% | 3,900 |
| 2007/04/13 | 1,130 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 2,700 |
| 2007/04/12 | 1,100 | 1,150 | 1,070 | 1,110 | +10 | +0.9% | 19,200 |
| 2007/04/11 | 1,120 | 1,130 | 1,100 | 1,100 | -30 | -2.7% | 5,400 |
| 2007/04/10 | 1,140 | 1,150 | 1,130 | 1,130 | -50 | -4.2% | 4,300 |
| 2007/04/09 | 1,160 | 1,180 | 1,110 | 1,180 | ±0 | ±0% | 9,700 |
| 2007/04/06 | 1,180 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 4,300 |
| 2007/04/05 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 1,800 |
| 2007/04/04 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 5,700 |
| 2007/04/03 | 1,190 | 1,190 | 1,160 | 1,190 | +10 | +0.8% | 12,200 |
| 2007/04/02 | 1,210 | 1,220 | 1,180 | 1,180 | -110 | -8.5% | 32,600 |
| 2007/03/30 | 1,210 | 1,300 | 1,200 | 1,290 | +90 | +7.5% | 35,900 |
| 2007/03/29 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 8,800 |
| 2007/03/28 | 1,200 | 1,210 | 1,190 | 1,190 | -10 | -0.8% | 34,200 |
| 2007/03/27 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 7,900 |
| 2007/03/26 | 1,230 | 1,230 | 1,180 | 1,200 | -20 | -1.6% | 28,900 |
| 2007/03/23 | 1,250 | 1,250 | 1,210 | 1,220 | -30 | -2.4% | 8,900 |
| 2007/03/22 | 1,260 | 1,290 | 1,240 | 1,250 | +10 | +0.8% | 17,100 |
| 2007/03/20 | 1,250 | 1,250 | 1,240 | 1,240 | +10 | +0.8% | 13,200 |
| 2007/03/19 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 4,300 |
| 2007/03/16 | 1,260 | 1,260 | 1,230 | 1,240 | -20 | -1.6% | 7,500 |
| 2007/03/15 | 1,280 | 1,300 | 1,250 | 1,260 | ±0 | ±0% | 9,200 |
| 2007/03/14 | 1,270 | 1,280 | 1,250 | 1,260 | -40 | -3.1% | 9,900 |
| 2007/03/13 | 1,320 | 1,330 | 1,290 | 1,300 | -20 | -1.5% | 8,900 |
| 2007/03/12 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 11,800 |
| 2007/03/09 | 1,340 | 1,340 | 1,320 | 1,330 | -10 | -0.7% | 10,500 |
| 2007/03/08 | 1,290 | 1,350 | 1,290 | 1,340 | +40 | +3.1% | 9,300 |
| 2007/03/07 | 1,360 | 1,360 | 1,300 | 1,300 | -20 | -1.5% | 16,300 |
| 2007/03/06 | 1,280 | 1,320 | 1,270 | 1,320 | +10 | +0.8% | 16,400 |
| 2007/03/05 | 1,370 | 1,370 | 1,300 | 1,310 | -70 | -5.1% | 13,900 |
| 2007/03/02 | 1,370 | 1,390 | 1,370 | 1,380 | ±0 | ±0% | 6,600 |
| 2007/03/01 | 1,410 | 1,410 | 1,370 | 1,380 | -20 | -1.4% | 12,200 |
| 2007/02/28 | 1,360 | 1,420 | 1,280 | 1,400 | -70 | -4.8% | 43,400 |
| 2007/02/27 | 1,470 | 1,480 | 1,460 | 1,470 | ±0 | ±0% | 20,800 |
| 2007/02/26 | 1,450 | 1,470 | 1,450 | 1,470 | +40 | +2.8% | 24,200 |
| 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 |
4401～
4450
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
