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 |
|---|---|---|---|---|---|---|---|
| 2006/02/15 | 1,470 | 1,510 | 1,390 | 1,400 | -60 | -4.1% | 373,500 |
| 2006/02/14 | 1,330 | 1,470 | 1,240 | 1,460 | +90 | +6.6% | 702,900 |
| 2006/02/13 | 1,520 | 1,530 | 1,360 | 1,370 | -190 | -12.2% | 517,500 |
| 2006/02/10 | 1,540 | 1,570 | 1,470 | 1,560 | -50 | -3.1% | 1,224,700 |
| 2006/02/09 | 1,670 | 1,710 | 1,580 | 1,610 | -30 | -1.8% | 1,028,900 |
| 2006/02/08 | 1,690 | 1,770 | 1,610 | 1,640 | -80 | -4.7% | 1,649,400 |
| 2006/02/07 | 1,590 | 1,720 | 1,560 | 1,720 | +150 | +9.6% | 1,668,900 |
| 2006/02/06 | 1,590 | 1,590 | 1,540 | 1,570 | +30 | +1.9% | 359,200 |
| 2006/02/03 | 1,480 | 1,560 | 1,450 | 1,540 | +40 | +2.7% | 506,700 |
| 2006/02/02 | 1,480 | 1,520 | 1,440 | 1,500 | +80 | +5.6% | 367,800 |
| 2006/02/01 | 1,470 | 1,520 | 1,400 | 1,420 | -100 | -6.6% | 585,200 |
| 2006/01/31 | 1,560 | 1,570 | 1,490 | 1,520 | -60 | -3.8% | 488,900 |
| 2006/01/30 | 1,610 | 1,620 | 1,570 | 1,580 | ±0 | ±0% | 421,100 |
| 2006/01/27 | 1,600 | 1,630 | 1,530 | 1,580 | +10 | +0.6% | 490,200 |
| 2006/01/26 | 1,570 | 1,620 | 1,520 | 1,570 | +20 | +1.3% | 848,400 |
| 2006/01/25 | 1,450 | 1,590 | 1,420 | 1,550 | +140 | +9.9% | 1,071,600 |
| 2006/01/24 | 1,350 | 1,410 | 1,300 | 1,410 | +200 | +16.5% | 914,900 |
| 2006/01/23 | 1,370 | 1,470 | 1,200 | 1,210 | -290 | -19.3% | 1,283,800 |
| 2006/01/20 | 1,640 | 1,690 | 1,420 | 1,500 | -130 | -8% | 866,700 |
| 2006/01/19 | 1,480 | 1,680 | 1,480 | 1,630 | +120 | +7.9% | 1,330,400 |
| 2006/01/18 | 1,530 | 1,550 | 1,320 | 1,510 | -110 | -6.8% | 1,758,900 |
| 2006/01/17 | 1,730 | 1,870 | 1,510 | 1,620 | -190 | -10.5% | 1,490,800 |
| 2006/01/16 | 1,820 | 1,840 | 1,760 | 1,810 | +20 | +1.1% | 801,600 |
| 2006/01/13 | 1,760 | 1,820 | 1,710 | 1,790 | +40 | +2.3% | 1,142,500 |
| 2006/01/12 | 1,620 | 1,770 | 1,580 | 1,750 | +150 | +9.4% | 1,231,500 |
| 2006/01/11 | 1,500 | 1,600 | 1,490 | 1,600 | +90 | +6% | 362,800 |
| 2006/01/10 | 1,520 | 1,540 | 1,460 | 1,510 | -30 | -1.9% | 332,700 |
| 2006/01/06 | 1,580 | 1,590 | 1,540 | 1,540 | -20 | -1.3% | 347,800 |
| 2006/01/05 | 1,520 | 1,560 | 1,440 | 1,560 | ±0 | ±0% | 683,600 |
| 2006/01/04 | 1,590 | 1,600 | 1,540 | 1,560 | -20 | -1.3% | 344,600 |
| 2005/12/30 | 1,590 | 1,600 | 1,530 | 1,580 | +10 | +0.6% | 440,000 |
| 2005/12/29 | 1,620 | 1,690 | 1,550 | 1,570 | -40 | -2.5% | 1,150,100 |
| 2005/12/28 | 1,470 | 1,620 | 1,450 | 1,610 | +160 | +11% | 1,044,100 |
| 2005/12/27 | 1,490 | 1,570 | 1,420 | 1,450 | +50 | +3.6% | 2,149,900 |
| 2005/12/26 | 1,350 | 1,410 | 1,330 | 1,400 | +110 | +8.5% | 1,056,200 |
| 2005/12/22 | 1,310 | 1,320 | 1,260 | 1,290 | ±0 | ±0% | 573,200 |
| 2005/12/21 | 1,280 | 1,330 | 1,270 | 1,290 | +60 | +4.9% | 1,209,100 |
| 2005/12/20 | 1,180 | 1,270 | 1,160 | 1,230 | +70 | +6% | 844,300 |
| 2005/12/19 | 1,180 | 1,190 | 1,120 | 1,160 | -20 | -1.7% | 446,300 |
| 2005/12/16 | 1,200 | 1,220 | 1,170 | 1,180 | -20 | -1.7% | 384,300 |
| 2005/12/15 | 1,160 | 1,230 | 1,140 | 1,200 | +30 | +2.6% | 519,200 |
| 2005/12/14 | 1,190 | 1,210 | 1,130 | 1,170 | ±0 | ±0% | 497,400 |
| 2005/12/13 | 1,120 | 1,170 | 1,110 | 1,170 | +70 | +6.4% | 508,600 |
| 2005/12/12 | 1,070 | 1,110 | 1,060 | 1,100 | +50 | +4.8% | 482,200 |
| 2005/12/09 | 1,030 | 1,060 | 1,030 | 1,050 | +20 | +1.9% | 121,400 |
| 2005/12/08 | 1,070 | 1,080 | 1,010 | 1,030 | -40 | -3.7% | 309,600 |
| 2005/12/07 | 1,090 | 1,100 | 1,050 | 1,070 | -20 | -1.8% | 300,500 |
| 2005/12/06 | 1,030 | 1,100 | 1,030 | 1,090 | +70 | +6.9% | 590,400 |
| 2005/12/05 | 1,040 | 1,050 | 1,000 | 1,020 | -10 | -1% | 470,400 |
| 2005/12/02 | 1,080 | 1,090 | 1,010 | 1,030 | -40 | -3.7% | 644,800 |
4501～
4550
件表示中 / 4984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 | 246,000円 | +16.0% | +7.8% | 2.97% | 10.63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 |
| プレサンス | 196,400円 | +3.8% | -11.0% | 2.14% | 8.71倍 | 0.73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 | 1,321,000円 | +60.9% | +82.1% | 1.29% | 25.92倍 | 5.68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 | 251,300円 | - | - | 3.45% | 10.27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 | 108,300円 | -0.7% | - | 4.43% | 10.34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
