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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,340 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 14,500 |
| 2006/11/29 | 1,330 | 1,330 | 1,290 | 1,330 | +30 | +2.3% | 24,500 |
| 2006/11/28 | 1,260 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 15,800 |
| 2006/11/27 | 1,250 | 1,300 | 1,230 | 1,300 | +20 | +1.6% | 22,500 |
| 2006/11/24 | 1,290 | 1,290 | 1,240 | 1,280 | ±0 | ±0% | 4,700 |
| 2006/11/22 | 1,220 | 1,280 | 1,210 | 1,280 | +60 | +4.9% | 4,300 |
| 2006/11/21 | 1,180 | 1,230 | 1,160 | 1,220 | +60 | +5.2% | 93,100 |
| 2006/11/20 | 1,170 | 1,170 | 1,130 | 1,160 | -80 | -6.5% | 187,300 |
| 2006/11/17 | 1,310 | 1,310 | 1,200 | 1,240 | -70 | -5.3% | 240,700 |
| 2006/11/16 | 1,300 | 1,330 | 1,300 | 1,310 | ±0 | ±0% | 88,600 |
| 2006/11/15 | 1,360 | 1,360 | 1,310 | 1,310 | -40 | -3% | 86,900 |
| 2006/11/14 | 1,300 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 114,800 |
| 2006/11/13 | 1,320 | 1,340 | 1,290 | 1,300 | -40 | -3% | 103,000 |
| 2006/11/10 | 1,310 | 1,360 | 1,310 | 1,340 | +30 | +2.3% | 161,100 |
| 2006/11/09 | 1,370 | 1,380 | 1,310 | 1,310 | -50 | -3.7% | 173,500 |
| 2006/11/08 | 1,390 | 1,390 | 1,330 | 1,360 | -30 | -2.2% | 195,300 |
| 2006/11/07 | 1,380 | 1,400 | 1,350 | 1,390 | +30 | +2.2% | 253,900 |
| 2006/11/06 | 1,330 | 1,380 | 1,280 | 1,360 | +30 | +2.3% | 277,800 |
| 2006/11/02 | 1,360 | 1,360 | 1,300 | 1,330 | -50 | -3.6% | 258,100 |
| 2006/11/01 | 1,380 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 174,100 |
| 2006/10/31 | 1,400 | 1,420 | 1,370 | 1,400 | +20 | +1.4% | 482,200 |
| 2006/10/30 | 1,340 | 1,410 | 1,290 | 1,380 | +60 | +4.5% | 584,900 |
| 2006/10/27 | 1,350 | 1,360 | 1,280 | 1,320 | -50 | -3.6% | 391,700 |
| 2006/10/26 | 1,310 | 1,370 | 1,300 | 1,370 | +60 | +4.6% | 234,200 |
| 2006/10/25 | 1,340 | 1,380 | 1,290 | 1,310 | -30 | -2.2% | 459,200 |
| 2006/10/24 | 1,330 | 1,370 | 1,320 | 1,340 | +30 | +2.3% | 439,800 |
| 2006/10/23 | 1,240 | 1,330 | 1,220 | 1,310 | +50 | +4% | 409,500 |
| 2006/10/20 | 1,260 | 1,260 | 1,210 | 1,260 | ±0 | ±0% | 295,900 |
| 2006/10/19 | 1,230 | 1,270 | 1,210 | 1,260 | +40 | +3.3% | 530,300 |
| 2006/10/18 | 1,150 | 1,220 | 1,140 | 1,220 | +60 | +5.2% | 371,700 |
| 2006/10/17 | 1,120 | 1,160 | 1,110 | 1,160 | +50 | +4.5% | 478,000 |
| 2006/10/16 | 1,080 | 1,110 | 1,080 | 1,110 | +50 | +4.7% | 244,700 |
| 2006/10/13 | 1,070 | 1,080 | 1,050 | 1,060 | ±0 | ±0% | 197,400 |
| 2006/10/12 | 1,010 | 1,060 | 1,010 | 1,060 | +30 | +2.9% | 154,800 |
| 2006/10/11 | 1,080 | 1,090 | 991 | 1,030 | -60 | -5.5% | 374,300 |
| 2006/10/10 | 1,100 | 1,140 | 1,080 | 1,090 | -50 | -4.4% | 209,400 |
| 2006/10/06 | 1,120 | 1,140 | 1,070 | 1,140 | ±0 | ±0% | 478,000 |
| 2006/10/05 | 1,140 | 1,160 | 1,130 | 1,140 | +20 | +1.8% | 228,400 |
| 2006/10/04 | 1,130 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 231,900 |
| 2006/10/03 | 1,060 | 1,150 | 1,060 | 1,140 | +80 | +7.5% | 439,100 |
| 2006/10/02 | 1,060 | 1,070 | 1,050 | 1,060 | ±0 | ±0% | 91,100 |
| 2006/09/29 | 1,050 | 1,070 | 1,040 | 1,060 | +10 | +1% | 138,800 |
| 2006/09/28 | 1,010 | 1,050 | 1,000 | 1,050 | +40 | +4% | 173,700 |
| 2006/09/27 | 991 | 1,010 | 991 | 1,010 | +19 | +1.9% | 103,100 |
| 2006/09/26 | 995 | 999 | 990 | 991 | ±0 | ±0% | 55,500 |
| 2006/09/25 | 990 | 999 | 990 | 991 | -19 | -1.9% | 101,900 |
| 2006/09/22 | 1,000 | 1,010 | 997 | 1,010 | -10 | -1% | 67,100 |
| 2006/09/21 | 1,020 | 1,020 | 990 | 1,020 | +10 | +1% | 121,600 |
| 2006/09/20 | 1,020 | 1,020 | 999 | 1,010 | -20 | -1.9% | 93,800 |
| 2006/09/19 | 1,040 | 1,060 | 1,010 | 1,030 | +10 | +1% | 172,600 |
4401～
4450
件表示中 / 5081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 | 235,300円 | +3.1% | +11.0% | 3.27% | 9.73倍 | 1.28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 |
| プレサンス | 179,000円 | +21.0% | -28.4% | 2.68% | 9.14倍 | 0.64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 |
| 霞ヶ関キャ | 1,261,000円 | +44.6% | +90.8% | 1.90% | 12.41倍 | 4.62倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| ゴールドクレ | 295,500円 | +6.7% | +8.7% | 2.71% | 24.55倍 | 0.74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 | 99,100円 | -0.7% | - | 4.84% | 9.46倍 | 1.36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
