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 |
|---|---|---|---|---|---|---|---|
| 2006/06/28 | 968 | 979 | 965 | 969 | -13 | -1.3% | 76,000 |
| 2006/06/27 | 975 | 995 | 972 | 982 | +12 | +1.2% | 71,300 |
| 2006/06/26 | 985 | 985 | 961 | 970 | -19 | -1.9% | 84,300 |
| 2006/06/23 | 978 | 989 | 966 | 989 | +7 | +0.7% | 56,800 |
| 2006/06/22 | 994 | 1,000 | 978 | 982 | +8 | +0.8% | 121,700 |
| 2006/06/21 | 1,000 | 1,000 | 962 | 974 | -36 | -3.6% | 219,900 |
| 2006/06/20 | 1,020 | 1,050 | 992 | 1,010 | -30 | -2.9% | 256,200 |
| 2006/06/19 | 1,050 | 1,060 | 1,030 | 1,040 | -10 | -1% | 216,900 |
| 2006/06/16 | 1,060 | 1,070 | 1,030 | 1,050 | +30 | +2.9% | 505,900 |
| 2006/06/15 | 974 | 1,020 | 970 | 1,020 | +80 | +8.5% | 358,100 |
| 2006/06/14 | 897 | 969 | 897 | 940 | +25 | +2.7% | 200,500 |
| 2006/06/13 | 920 | 941 | 905 | 915 | -35 | -3.7% | 185,500 |
| 2006/06/12 | 913 | 955 | 911 | 950 | +17 | +1.8% | 232,500 |
| 2006/06/09 | 902 | 933 | 871 | 933 | +57 | +6.5% | 215,900 |
| 2006/06/08 | 883 | 886 | 845 | 876 | -27 | -3% | 237,000 |
| 2006/06/07 | 913 | 955 | 901 | 903 | -20 | -2.2% | 277,500 |
| 2006/06/06 | 955 | 970 | 905 | 923 | -62 | -6.3% | 392,300 |
| 2006/06/05 | 984 | 1,030 | 958 | 985 | -7 | -0.7% | 820,700 |
| 2006/06/02 | 979 | 1,010 | 899 | 992 | -7 | -0.7% | 863,500 |
| 2006/06/01 | 1,080 | 1,100 | 999 | 999 | -61 | -5.8% | 237,500 |
| 2006/05/31 | 1,060 | 1,090 | 1,060 | 1,060 | -60 | -5.4% | 189,300 |
| 2006/05/30 | 1,130 | 1,140 | 1,100 | 1,120 | -30 | -2.6% | 213,100 |
| 2006/05/29 | 1,200 | 1,200 | 1,120 | 1,150 | -50 | -4.2% | 129,800 |
| 2006/05/26 | 1,210 | 1,230 | 1,180 | 1,200 | ±0 | ±0% | 87,900 |
| 2006/05/25 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 59,400 |
| 2006/05/24 | 1,210 | 1,230 | 1,170 | 1,220 | +20 | +1.7% | 102,500 |
| 2006/05/23 | 1,190 | 1,220 | 1,180 | 1,200 | -20 | -1.6% | 70,800 |
| 2006/05/22 | 1,270 | 1,280 | 1,200 | 1,220 | -20 | -1.6% | 125,000 |
| 2006/05/19 | 1,190 | 1,240 | 1,180 | 1,240 | +30 | +2.5% | 139,900 |
| 2006/05/18 | 1,140 | 1,230 | 1,130 | 1,210 | +10 | +0.8% | 254,000 |
| 2006/05/17 | 1,210 | 1,230 | 1,160 | 1,200 | ±0 | ±0% | 235,900 |
| 2006/05/16 | 1,290 | 1,300 | 1,180 | 1,200 | -90 | -7% | 326,400 |
| 2006/05/15 | 1,280 | 1,290 | 1,270 | 1,290 | ±0 | ±0% | 82,200 |
| 2006/05/12 | 1,270 | 1,310 | 1,260 | 1,290 | ±0 | ±0% | 185,500 |
| 2006/05/11 | 1,290 | 1,320 | 1,280 | 1,290 | -20 | -1.5% | 168,300 |
| 2006/05/10 | 1,340 | 1,350 | 1,300 | 1,310 | -40 | -3% | 392,100 |
| 2006/05/09 | 1,360 | 1,380 | 1,330 | 1,350 | -50 | -3.6% | 343,600 |
| 2006/05/08 | 1,320 | 1,420 | 1,310 | 1,400 | +110 | +8.5% | 738,700 |
| 2006/05/02 | 1,270 | 1,290 | 1,260 | 1,290 | ±0 | ±0% | 194,200 |
| 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 |
4601～
4650
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 | 1,221,000円 | +44.6% | +90.8% | 1.97% | 12.02倍 | 4.32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 | 103,700円 | -0.7% | - | 4.63% | 9.91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 | 188,900円 | +25.2% | +15.1% | 3.49% | 6.56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
