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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 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 |
| 2006/11/22 | 1,220 | 1,280 | 1,210 | 1,280 | +60 | +4.9% | 4,300 |
| 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 |
4501～
4550
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
