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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,420 | 1,422 | 1,401 | 1,404 | -18 | -1.3% | 147,500 |
| 2022/11/04 | 1,445 | 1,457 | 1,422 | 1,422 | -19 | -1.3% | 232,200 |
| 2022/11/02 | 1,423 | 1,449 | 1,413 | 1,441 | +29 | +2.1% | 279,300 |
| 2022/11/01 | 1,425 | 1,425 | 1,403 | 1,412 | -10 | -0.7% | 110,000 |
| 2022/10/31 | 1,415 | 1,422 | 1,400 | 1,422 | +27 | +1.9% | 206,800 |
| 2022/10/28 | 1,369 | 1,405 | 1,364 | 1,395 | +26 | +1.9% | 465,100 |
| 2022/10/27 | 1,360 | 1,370 | 1,355 | 1,369 | +6 | +0.4% | 85,600 |
| 2022/10/26 | 1,350 | 1,365 | 1,350 | 1,363 | +30 | +2.3% | 135,700 |
| 2022/10/25 | 1,345 | 1,351 | 1,333 | 1,333 | -4 | -0.3% | 169,300 |
| 2022/10/24 | 1,385 | 1,387 | 1,337 | 1,337 | -40 | -2.9% | 182,400 |
| 2022/10/21 | 1,372 | 1,383 | 1,368 | 1,377 | ±0 | ±0% | 94,000 |
| 2022/10/20 | 1,358 | 1,377 | 1,353 | 1,377 | +5 | +0.4% | 80,600 |
| 2022/10/19 | 1,379 | 1,379 | 1,364 | 1,372 | -5 | -0.4% | 71,300 |
| 2022/10/18 | 1,387 | 1,395 | 1,375 | 1,377 | +5 | +0.4% | 135,200 |
| 2022/10/17 | 1,371 | 1,385 | 1,361 | 1,372 | -3 | -0.2% | 140,500 |
| 2022/10/14 | 1,360 | 1,388 | 1,356 | 1,375 | +41 | +3.1% | 189,300 |
| 2022/10/13 | 1,334 | 1,343 | 1,310 | 1,334 | -8 | -0.6% | 237,100 |
| 2022/10/12 | 1,333 | 1,348 | 1,315 | 1,342 | +4 | +0.3% | 194,100 |
| 2022/10/11 | 1,350 | 1,368 | 1,329 | 1,338 | -31 | -2.3% | 266,500 |
| 2022/10/07 | 1,332 | 1,377 | 1,330 | 1,369 | +38 | +2.9% | 402,200 |
| 2022/10/06 | 1,358 | 1,371 | 1,321 | 1,331 | -94 | -6.6% | 673,200 |
| 2022/10/05 | 1,442 | 1,456 | 1,417 | 1,425 | +5 | +0.4% | 307,300 |
| 2022/10/04 | 1,411 | 1,424 | 1,408 | 1,420 | +39 | +2.8% | 360,500 |
| 2022/10/03 | 1,375 | 1,384 | 1,351 | 1,381 | -6 | -0.4% | 244,800 |
| 2022/09/30 | 1,400 | 1,404 | 1,374 | 1,387 | -29 | -2% | 257,400 |
| 2022/09/29 | 1,421 | 1,424 | 1,400 | 1,416 | +16 | +1.1% | 150,000 |
| 2022/09/28 | 1,419 | 1,426 | 1,375 | 1,400 | -31 | -2.2% | 174,900 |
| 2022/09/27 | 1,437 | 1,437 | 1,405 | 1,431 | +11 | +0.8% | 107,300 |
| 2022/09/26 | 1,447 | 1,456 | 1,419 | 1,420 | -27 | -1.9% | 158,500 |
| 2022/09/22 | 1,438 | 1,452 | 1,435 | 1,447 | -11 | -0.8% | 97,000 |
| 2022/09/21 | 1,442 | 1,458 | 1,433 | 1,458 | +11 | +0.8% | 88,800 |
| 2022/09/20 | 1,450 | 1,468 | 1,439 | 1,447 | +3 | +0.2% | 158,700 |
| 2022/09/16 | 1,441 | 1,461 | 1,439 | 1,444 | -11 | -0.8% | 87,400 |
| 2022/09/15 | 1,452 | 1,460 | 1,441 | 1,455 | +25 | +1.7% | 111,100 |
| 2022/09/14 | 1,422 | 1,456 | 1,414 | 1,430 | -22 | -1.5% | 114,100 |
| 2022/09/13 | 1,442 | 1,470 | 1,442 | 1,452 | +15 | +1% | 169,700 |
| 2022/09/12 | 1,425 | 1,438 | 1,420 | 1,437 | +33 | +2.4% | 144,200 |
| 2022/09/09 | 1,394 | 1,408 | 1,389 | 1,404 | +8 | +0.6% | 134,600 |
| 2022/09/08 | 1,372 | 1,396 | 1,370 | 1,396 | +47 | +3.5% | 137,200 |
| 2022/09/07 | 1,379 | 1,387 | 1,343 | 1,349 | -41 | -2.9% | 186,000 |
| 2022/09/06 | 1,394 | 1,399 | 1,378 | 1,390 | +8 | +0.6% | 115,300 |
| 2022/09/05 | 1,379 | 1,394 | 1,373 | 1,382 | +13 | +0.9% | 139,100 |
| 2022/09/02 | 1,373 | 1,382 | 1,364 | 1,369 | ±0 | ±0% | 78,300 |
| 2022/09/01 | 1,382 | 1,393 | 1,363 | 1,369 | -25 | -1.8% | 123,400 |
| 2022/08/31 | 1,396 | 1,404 | 1,381 | 1,394 | -2 | -0.1% | 120,300 |
| 2022/08/30 | 1,379 | 1,400 | 1,377 | 1,396 | +20 | +1.5% | 133,400 |
| 2022/08/29 | 1,355 | 1,376 | 1,352 | 1,376 | -9 | -0.6% | 148,700 |
| 2022/08/26 | 1,367 | 1,393 | 1,358 | 1,385 | +25 | +1.8% | 140,000 |
| 2022/08/25 | 1,357 | 1,364 | 1,332 | 1,360 | +13 | +1% | 128,700 |
| 2022/08/24 | 1,328 | 1,351 | 1,327 | 1,347 | +21 | +1.6% | 97,000 |
401～
450
件表示中 / 4978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 | 241,800円 | +16.0% | +7.8% | 3.02% | 10.45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 |
| プレサンス | 192,200円 | +3.8% | -11.0% | 2.19% | 8.52倍 | 0.72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 | 1,371,000円 | +60.9% | +82.1% | 1.24% | 26.90倍 | 5.90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 |
| サムティＨＤ | 247,700円 | - | - | 3.50% | 10.12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 | 108,500円 | -0.7% | - | 4.42% | 10.36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 |
市場注目の銘柄
チャート関連のコラム
