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 |
|---|---|---|---|---|---|---|---|
| 2006/10/10 | 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 |
| 2006/09/07 | 1,120 | 1,150 | 1,120 | 1,140 | ±0 | ±0% | 119,100 |
| 2006/09/06 | 1,140 | 1,160 | 1,120 | 1,140 | ±0 | ±0% | 234,600 |
| 2006/09/05 | 1,120 | 1,140 | 1,100 | 1,140 | +20 | +1.8% | 171,400 |
| 2006/09/04 | 1,080 | 1,120 | 1,080 | 1,120 | +60 | +5.7% | 192,600 |
| 2006/09/01 | 1,060 | 1,070 | 1,040 | 1,060 | ±0 | ±0% | 147,700 |
| 2006/08/31 | 1,070 | 1,080 | 1,030 | 1,060 | -10 | -0.9% | 154,100 |
| 2006/08/30 | 1,120 | 1,150 | 1,030 | 1,070 | -40 | -3.6% | 382,500 |
| 2006/08/29 | 1,070 | 1,120 | 1,060 | 1,110 | +40 | +3.7% | 493,400 |
| 2006/08/28 | 1,050 | 1,070 | 1,030 | 1,070 | +40 | +3.9% | 282,600 |
| 2006/08/25 | 1,030 | 1,080 | 1,010 | 1,030 | ±0 | ±0% | 528,700 |
| 2006/08/24 | 1,030 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 153,000 |
| 2006/08/23 | 1,040 | 1,040 | 1,010 | 1,030 | -10 | -1% | 181,000 |
| 2006/08/22 | 1,010 | 1,040 | 995 | 1,040 | +30 | +3% | 250,200 |
| 2006/08/21 | 1,000 | 1,010 | 993 | 1,010 | +20 | +2% | 110,800 |
| 2006/08/18 | 999 | 1,000 | 980 | 990 | -7 | -0.7% | 88,900 |
| 2006/08/17 | 1,030 | 1,030 | 996 | 997 | -13 | -1.3% | 307,500 |
| 2006/08/16 | 1,010 | 1,030 | 996 | 1,010 | +11 | +1.1% | 214,800 |
| 2006/08/15 | 1,000 | 1,020 | 991 | 999 | -1 | -0.1% | 163,400 |
| 2006/08/14 | 991 | 1,030 | 987 | 1,000 | +8 | +0.8% | 199,400 |
| 2006/08/11 | 978 | 1,010 | 976 | 992 | +24 | +2.5% | 349,700 |
| 2006/08/10 | 945 | 980 | 933 | 968 | +23 | +2.4% | 129,900 |
| 2006/08/09 | 940 | 950 | 930 | 945 | -3 | -0.3% | 63,600 |
| 2006/08/08 | 925 | 948 | 920 | 948 | +13 | +1.4% | 85,800 |
| 2006/08/07 | 974 | 974 | 925 | 935 | -35 | -3.6% | 123,200 |
| 2006/08/04 | 950 | 978 | 949 | 970 | +22 | +2.3% | 118,500 |
| 2006/08/03 | 973 | 979 | 933 | 948 | -5 | -0.5% | 216,400 |
| 2006/08/02 | 915 | 969 | 910 | 953 | +33 | +3.6% | 173,800 |
| 2006/08/01 | 898 | 937 | 884 | 920 | +17 | +1.9% | 164,800 |
| 2006/07/31 | 890 | 918 | 880 | 903 | +43 | +5% | 124,600 |
4601～
4650
件表示中 / 5246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 | 281,600円 | +19.4% | +14.0% | 3.48% | 9.69倍 | 1.38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 |
| いちご | 39,800円 | +15.9% | +7.5% | 2.89% | 10.39倍 | 1.50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 |
| 平和不 | 223,700円 | +16.5% | +0.4% | 3.93% | 15.40倍 | 1.27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 |
| ゴールドクレ | 332,500円 | +2.4% | +6.5% | 3.01% | 22.10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 |
| サンフロンティア | 209,000円 | +13.4% | +10.0% | 3.64% | 6.54倍 | 0.99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
