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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/04/14 | 1,500 | 1,510 | 1,470 | 1,510 | -10 | -0.7% | 176,400 |
| 2006/04/13 | 1,520 | 1,520 | 1,490 | 1,520 | +20 | +1.3% | 160,400 |
| 2006/04/12 | 1,470 | 1,530 | 1,450 | 1,500 | +20 | +1.4% | 311,800 |
| 2006/04/11 | 1,470 | 1,480 | 1,430 | 1,480 | +20 | +1.4% | 146,700 |
| 2006/04/10 | 1,460 | 1,490 | 1,440 | 1,460 | -20 | -1.4% | 175,200 |
| 2006/04/07 | 1,490 | 1,500 | 1,470 | 1,480 | +10 | +0.7% | 150,700 |
| 2006/04/06 | 1,460 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 233,800 |
| 2006/04/05 | 1,500 | 1,530 | 1,450 | 1,470 | -20 | -1.3% | 437,100 |
| 2006/04/04 | 1,460 | 1,520 | 1,450 | 1,490 | +40 | +2.8% | 606,100 |
| 2006/04/03 | 1,430 | 1,460 | 1,410 | 1,450 | +40 | +2.8% | 300,900 |
| 2006/03/31 | 1,410 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 144,500 |
| 2006/03/30 | 1,420 | 1,430 | 1,380 | 1,410 | ±0 | ±0% | 263,200 |
| 2006/03/29 | 1,380 | 1,410 | 1,360 | 1,410 | +50 | +3.7% | 144,000 |
| 2006/03/28 | 1,380 | 1,380 | 1,350 | 1,360 | -20 | -1.4% | 84,900 |
| 2006/03/27 | 1,410 | 1,420 | 1,380 | 1,380 | -10 | -0.7% | 128,500 |
4651～
4700
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
