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 |
|---|---|---|---|---|---|---|---|
| 2006/04/14 | 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 |
| 2006/03/24 | 1,380 | 1,410 | 1,370 | 1,390 | +20 | +1.5% | 264,600 |
| 2006/03/23 | 1,410 | 1,410 | 1,360 | 1,370 | -20 | -1.4% | 114,800 |
| 2006/03/22 | 1,380 | 1,410 | 1,380 | 1,390 | +10 | +0.7% | 161,600 |
| 2006/03/20 | 1,370 | 1,410 | 1,350 | 1,380 | -10 | -0.7% | 213,500 |
| 2006/03/17 | 1,340 | 1,400 | 1,320 | 1,390 | +30 | +2.2% | 322,700 |
| 2006/03/16 | 1,420 | 1,420 | 1,340 | 1,360 | -70 | -4.9% | 310,400 |
| 2006/03/15 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 238,900 |
| 2006/03/14 | 1,460 | 1,470 | 1,390 | 1,420 | -20 | -1.4% | 627,700 |
| 2006/03/13 | 1,400 | 1,440 | 1,400 | 1,440 | +80 | +5.9% | 392,700 |
| 2006/03/10 | 1,330 | 1,370 | 1,320 | 1,360 | +30 | +2.3% | 285,500 |
| 2006/03/09 | 1,330 | 1,350 | 1,310 | 1,330 | +10 | +0.8% | 324,200 |
| 2006/03/08 | 1,300 | 1,340 | 1,280 | 1,320 | +10 | +0.8% | 385,000 |
| 2006/03/07 | 1,330 | 1,360 | 1,300 | 1,310 | -60 | -4.4% | 228,300 |
| 2006/03/06 | 1,280 | 1,370 | 1,260 | 1,370 | +110 | +8.7% | 356,600 |
| 2006/03/03 | 1,250 | 1,310 | 1,230 | 1,260 | -20 | -1.6% | 519,100 |
| 2006/03/02 | 1,340 | 1,350 | 1,250 | 1,280 | -30 | -2.3% | 254,400 |
| 2006/03/01 | 1,370 | 1,390 | 1,290 | 1,310 | -120 | -8.4% | 968,200 |
| 2006/02/28 | 1,470 | 1,470 | 1,310 | 1,430 | -10 | -0.7% | 292,000 |
| 2006/02/27 | 1,470 | 1,500 | 1,430 | 1,440 | -10 | -0.7% | 381,900 |
| 2006/02/24 | 1,420 | 1,460 | 1,400 | 1,450 | +20 | +1.4% | 388,300 |
| 2006/02/23 | 1,370 | 1,440 | 1,360 | 1,430 | +100 | +7.5% | 632,200 |
| 2006/02/22 | 1,330 | 1,400 | 1,280 | 1,330 | +20 | +1.5% | 913,700 |
| 2006/02/21 | 1,190 | 1,310 | 1,170 | 1,310 | +200 | +18% | 896,200 |
| 2006/02/20 | 1,170 | 1,260 | 1,110 | 1,110 | -120 | -9.8% | 590,500 |
| 2006/02/17 | 1,350 | 1,380 | 1,200 | 1,230 | -140 | -10.2% | 464,400 |
| 2006/02/16 | 1,380 | 1,430 | 1,340 | 1,370 | -30 | -2.1% | 246,700 |
| 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 |
4651～
4700
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 | 236,200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 | 1,253,000円 | +44.6% | +90.8% | 1.92% | 12.33倍 | 4.43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 | 330,500円 | +6.7% | +8.7% | 2.42% | 27.46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 | 102,800円 | -0.7% | - | 4.67% | 9.82倍 | 1.42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 | 189,200円 | +25.2% | +15.1% | 3.49% | 6.57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
