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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 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 |
| 2006/09/15 | 990 | 1,030 | 990 | 1,020 | +28 | +2.8% | 186,900 |
| 2006/09/14 | 1,040 | 1,050 | 989 | 992 | -28 | -2.7% | 215,700 |
| 2006/09/13 | 1,090 | 1,100 | 1,020 | 1,020 | -70 | -6.4% | 169,400 |
| 2006/09/12 | 1,110 | 1,120 | 1,060 | 1,090 | -20 | -1.8% | 196,100 |
| 2006/09/11 | 1,140 | 1,150 | 1,110 | 1,110 | -20 | -1.8% | 124,800 |
| 2006/09/08 | 1,130 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 107,600 |
4501～
4550
件表示中 / 5175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 | 236,300円 | +24.2% | +8.3% | 3.77% | 8.94倍 | 1.27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 | 1,213,000円 | +44.6% | +90.8% | 1.98% | 11.94倍 | 4.29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 | 331,000円 | +6.7% | +8.7% | 2.42% | 27.50倍 | 0.83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 | 103,800円 | -0.7% | - | 4.62% | 9.92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 | 188,700円 | +25.2% | +15.1% | 3.50% | 6.55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
