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 |
|---|---|---|---|---|---|---|---|
| 2007/02/07 | 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 |
| 2007/01/16 | 1,310 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 23,000 |
| 2007/01/15 | 1,330 | 1,350 | 1,300 | 1,300 | +10 | +0.8% | 55,200 |
| 2007/01/12 | 1,290 | 1,310 | 1,290 | 1,290 | +10 | +0.8% | 15,900 |
| 2007/01/11 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 13,500 |
| 2007/01/10 | 1,320 | 1,330 | 1,280 | 1,290 | -30 | -2.3% | 12,000 |
| 2007/01/09 | 1,350 | 1,350 | 1,320 | 1,320 | -30 | -2.2% | 5,300 |
| 2007/01/05 | 1,350 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 3,200 |
| 2007/01/04 | 1,370 | 1,380 | 1,330 | 1,330 | -40 | -2.9% | 13,500 |
| 2006/12/29 | 1,380 | 1,380 | 1,340 | 1,370 | +10 | +0.7% | 25,100 |
| 2006/12/28 | 1,290 | 1,380 | 1,280 | 1,360 | +70 | +5.4% | 58,200 |
| 2006/12/27 | 1,280 | 1,290 | 1,260 | 1,290 | +10 | +0.8% | 12,300 |
| 2006/12/26 | 1,280 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 15,100 |
| 2006/12/25 | 1,270 | 1,280 | 1,260 | 1,280 | +10 | +0.8% | 12,500 |
| 2006/12/22 | 1,260 | 1,270 | 1,260 | 1,270 | -10 | -0.8% | 10,000 |
| 2006/12/21 | 1,290 | 1,290 | 1,270 | 1,280 | ±0 | ±0% | 4,000 |
| 2006/12/20 | 1,250 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 13,800 |
| 2006/12/19 | 1,270 | 1,270 | 1,250 | 1,260 | -30 | -2.3% | 14,600 |
| 2006/12/18 | 1,300 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 12,900 |
| 2006/12/15 | 1,280 | 1,310 | 1,250 | 1,290 | +10 | +0.8% | 27,200 |
| 2006/12/14 | 1,250 | 1,280 | 1,220 | 1,280 | +50 | +4.1% | 20,900 |
| 2006/12/13 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 9,100 |
| 2006/12/12 | 1,270 | 1,270 | 1,240 | 1,240 | -30 | -2.4% | 8,900 |
| 2006/12/11 | 1,270 | 1,290 | 1,260 | 1,270 | ±0 | ±0% | 10,200 |
| 2006/12/08 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 2,900 |
| 2006/12/07 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 8,900 |
| 2006/12/06 | 1,270 | 1,280 | 1,250 | 1,280 | +20 | +1.6% | 4,300 |
| 2006/12/05 | 1,290 | 1,300 | 1,250 | 1,260 | -20 | -1.6% | 10,700 |
| 2006/12/04 | 1,290 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 18,500 |
| 2006/12/01 | 1,310 | 1,330 | 1,290 | 1,310 | -20 | -1.5% | 20,300 |
| 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 |
4451～
4500
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
