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 |
|---|---|---|---|---|---|---|---|
| 2006/05/18 | 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 |
| 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 |
4701～
4750
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
