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 |
|---|---|---|---|---|---|---|---|
| 2006/05/01 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 57,700 |
| 2006/04/28 | 1,290 | 1,310 | 1,260 | 1,310 | +10 | +0.8% | 126,500 |
| 2006/04/27 | 1,310 | 1,310 | 1,290 | 1,300 | -20 | -1.5% | 151,600 |
| 2006/04/26 | 1,340 | 1,340 | 1,290 | 1,320 | -20 | -1.5% | 159,200 |
| 2006/04/25 | 1,300 | 1,340 | 1,290 | 1,340 | +40 | +3.1% | 257,700 |
| 2006/04/24 | 1,270 | 1,330 | 1,270 | 1,300 | -10 | -0.8% | 196,500 |
| 2006/04/21 | 1,350 | 1,370 | 1,270 | 1,310 | -50 | -3.7% | 447,000 |
| 2006/04/20 | 1,420 | 1,430 | 1,330 | 1,360 | -100 | -6.8% | 412,500 |
| 2006/04/19 | 1,490 | 1,490 | 1,450 | 1,460 | -20 | -1.4% | 106,800 |
| 2006/04/18 | 1,420 | 1,480 | 1,410 | 1,480 | +20 | +1.4% | 163,300 |
| 2006/04/17 | 1,570 | 1,570 | 1,430 | 1,460 | -50 | -3.3% | 621,700 |
| 2006/04/14 | 1,500 | 1,510 | 1,470 | 1,510 | -10 | -0.7% | 176,400 |
| 2006/04/13 | 1,520 | 1,520 | 1,490 | 1,520 | +20 | +1.3% | 160,400 |
| 2006/04/12 | 1,470 | 1,530 | 1,450 | 1,500 | +20 | +1.4% | 311,800 |
| 2006/04/11 | 1,470 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 146,700 |
| 2006/04/10 | 1,460 | 1,490 | 1,440 | 1,460 | -20 | -1.4% | 175,200 |
| 2006/04/07 | 1,490 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 150,700 |
| 2006/04/06 | 1,460 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 233,800 |
| 2006/04/05 | 1,500 | 1,530 | 1,450 | 1,470 | -20 | -1.3% | 437,100 |
| 2006/04/04 | 1,460 | 1,520 | 1,450 | 1,490 | +40 | +2.8% | 606,100 |
| 2006/04/03 | 1,430 | 1,460 | 1,410 | 1,450 | +40 | +2.8% | 300,900 |
| 2006/03/31 | 1,410 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 144,500 |
| 2006/03/30 | 1,420 | 1,430 | 1,380 | 1,410 | ±0 | ±0% | 263,200 |
| 2006/03/29 | 1,380 | 1,410 | 1,360 | 1,410 | +50 | +3.7% | 144,000 |
| 2006/03/28 | 1,380 | 1,380 | 1,350 | 1,360 | -20 | -1.4% | 84,900 |
| 2006/03/27 | 1,410 | 1,420 | 1,380 | 1,380 | -10 | -0.7% | 128,500 |
| 2006/03/24 | 1,380 | 1,410 | 1,370 | 1,390 | +20 | +1.5% | 264,600 |
| 2006/03/23 | 1,410 | 1,410 | 1,360 | 1,370 | -20 | -1.4% | 114,800 |
| 2006/03/22 | 1,380 | 1,410 | 1,380 | 1,390 | +10 | +0.7% | 161,600 |
| 2006/03/20 | 1,370 | 1,410 | 1,350 | 1,380 | -10 | -0.7% | 213,500 |
| 2006/03/17 | 1,340 | 1,400 | 1,320 | 1,390 | +30 | +2.2% | 322,700 |
| 2006/03/16 | 1,420 | 1,420 | 1,340 | 1,360 | -70 | -4.9% | 310,400 |
| 2006/03/15 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 238,900 |
| 2006/03/14 | 1,460 | 1,470 | 1,390 | 1,420 | -20 | -1.4% | 627,700 |
| 2006/03/13 | 1,400 | 1,440 | 1,400 | 1,440 | +80 | +5.9% | 392,700 |
| 2006/03/10 | 1,330 | 1,370 | 1,320 | 1,360 | +30 | +2.3% | 285,500 |
| 2006/03/09 | 1,330 | 1,350 | 1,310 | 1,330 | +10 | +0.8% | 324,200 |
| 2006/03/08 | 1,300 | 1,340 | 1,280 | 1,320 | +10 | +0.8% | 385,000 |
| 2006/03/07 | 1,330 | 1,360 | 1,300 | 1,310 | -60 | -4.4% | 228,300 |
| 2006/03/06 | 1,280 | 1,370 | 1,260 | 1,370 | +110 | +8.7% | 356,600 |
| 2006/03/03 | 1,250 | 1,310 | 1,230 | 1,260 | -20 | -1.6% | 519,100 |
| 2006/03/02 | 1,340 | 1,350 | 1,250 | 1,280 | -30 | -2.3% | 254,400 |
| 2006/03/01 | 1,370 | 1,390 | 1,290 | 1,310 | -120 | -8.4% | 968,200 |
| 2006/02/28 | 1,470 | 1,470 | 1,310 | 1,430 | -10 | -0.7% | 292,000 |
| 2006/02/27 | 1,470 | 1,500 | 1,430 | 1,440 | -10 | -0.7% | 381,900 |
| 2006/02/24 | 1,420 | 1,460 | 1,400 | 1,450 | +20 | +1.4% | 388,300 |
| 2006/02/23 | 1,370 | 1,440 | 1,360 | 1,430 | +100 | +7.5% | 632,200 |
| 2006/02/22 | 1,330 | 1,400 | 1,280 | 1,330 | +20 | +1.5% | 913,700 |
| 2006/02/21 | 1,190 | 1,310 | 1,170 | 1,310 | +200 | +18% | 896,200 |
| 2006/02/20 | 1,170 | 1,260 | 1,110 | 1,110 | -120 | -9.8% | 590,500 |
4451～
4500
件表示中 / 4986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 | 252,800円 | +16.0% | +7.8% | 2.89% | 10.92倍 | 1.49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 |
| カチタス | 176,500円 | +6.1% | +11.2% | 3.17% | 14.64倍 | 3.42倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| プレサンス | 197,700円 | +3.8% | -11.0% | 2.12% | 8.77倍 | 0.74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 |
| サムティＨＤ | 254,700円 | - | - | 3.41% | 10.41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 | 110,200円 | -0.7% | - | 4.36% | 10.52倍 | 1.45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
