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 |
|---|---|---|---|---|---|---|---|
| 2007/03/29 | 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 |
| 2007/02/07 | 1,420 | 1,420 | 1,380 | 1,410 | -10 | -0.7% | 16,100 |
| 2007/02/06 | 1,420 | 1,420 | 1,380 | 1,420 | ±0 | ±0% | 10,500 |
| 2007/02/05 | 1,440 | 1,440 | 1,390 | 1,420 | +10 | +0.7% | 18,100 |
| 2007/02/02 | 1,400 | 1,440 | 1,400 | 1,410 | +20 | +1.4% | 10,000 |
| 2007/02/01 | 1,400 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 10,000 |
| 2007/01/31 | 1,430 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 14,400 |
| 2007/01/30 | 1,470 | 1,470 | 1,400 | 1,410 | -80 | -5.4% | 33,600 |
| 2007/01/29 | 1,480 | 1,490 | 1,460 | 1,490 | +10 | +0.7% | 13,300 |
| 2007/01/26 | 1,440 | 1,480 | 1,430 | 1,480 | +10 | +0.7% | 20,400 |
| 2007/01/25 | 1,460 | 1,480 | 1,460 | 1,470 | +20 | +1.4% | 34,300 |
| 2007/01/24 | 1,440 | 1,470 | 1,430 | 1,450 | +10 | +0.7% | 31,300 |
| 2007/01/23 | 1,400 | 1,440 | 1,400 | 1,440 | +40 | +2.9% | 33,000 |
| 2007/01/22 | 1,450 | 1,460 | 1,400 | 1,400 | -40 | -2.8% | 40,500 |
| 2007/01/19 | 1,390 | 1,450 | 1,370 | 1,440 | +50 | +3.6% | 79,900 |
| 2007/01/18 | 1,330 | 1,390 | 1,330 | 1,390 | +50 | +3.7% | 85,200 |
| 2007/01/17 | 1,350 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 19,300 |
4451～
4500
件表示中 / 5210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 | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45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 |
| 平和不 | 452,500円 | +16.5% | +0.4% | 3.89% | 15.58倍 | 1.28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 |
| いちご | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44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 |
| ゴールドクレ | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90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 |
| 霞ヶ関キャ | 1,303,000円 | +44.6% | +90.8% | 1.84% | 12.84倍 | 4.61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 |
市場注目の銘柄
チャート関連のコラム
