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 |
|---|---|---|---|---|---|---|---|
| 2006/02/02 | 1,480 | 1,520 | 1,440 | 1,500 | +80 | +5.6% | 367,800 |
| 2006/02/01 | 1,470 | 1,520 | 1,400 | 1,420 | -100 | -6.6% | 585,200 |
| 2006/01/31 | 1,560 | 1,570 | 1,490 | 1,520 | -60 | -3.8% | 488,900 |
| 2006/01/30 | 1,610 | 1,620 | 1,570 | 1,580 | ±0 | ±0% | 421,100 |
| 2006/01/27 | 1,600 | 1,630 | 1,530 | 1,580 | +10 | +0.6% | 490,200 |
| 2006/01/26 | 1,570 | 1,620 | 1,520 | 1,570 | +20 | +1.3% | 848,400 |
| 2006/01/25 | 1,450 | 1,590 | 1,420 | 1,550 | +140 | +9.9% | 1,071,600 |
| 2006/01/24 | 1,350 | 1,410 | 1,300 | 1,410 | +200 | +16.5% | 914,900 |
| 2006/01/23 | 1,370 | 1,470 | 1,200 | 1,210 | -290 | -19.3% | 1,283,800 |
| 2006/01/20 | 1,640 | 1,690 | 1,420 | 1,500 | -130 | -8% | 866,700 |
| 2006/01/19 | 1,480 | 1,680 | 1,480 | 1,630 | +120 | +7.9% | 1,330,400 |
| 2006/01/18 | 1,530 | 1,550 | 1,320 | 1,510 | -110 | -6.8% | 1,758,900 |
| 2006/01/17 | 1,730 | 1,870 | 1,510 | 1,620 | -190 | -10.5% | 1,490,800 |
| 2006/01/16 | 1,820 | 1,840 | 1,760 | 1,810 | +20 | +1.1% | 801,600 |
| 2006/01/13 | 1,760 | 1,820 | 1,710 | 1,790 | +40 | +2.3% | 1,142,500 |
| 2006/01/12 | 1,620 | 1,770 | 1,580 | 1,750 | +150 | +9.4% | 1,231,500 |
| 2006/01/11 | 1,500 | 1,600 | 1,490 | 1,600 | +90 | +6% | 362,800 |
| 2006/01/10 | 1,520 | 1,540 | 1,460 | 1,510 | -30 | -1.9% | 332,700 |
| 2006/01/06 | 1,580 | 1,590 | 1,540 | 1,540 | -20 | -1.3% | 347,800 |
| 2006/01/05 | 1,520 | 1,560 | 1,440 | 1,560 | ±0 | ±0% | 683,600 |
| 2006/01/04 | 1,590 | 1,600 | 1,540 | 1,560 | -20 | -1.3% | 344,600 |
| 2005/12/30 | 1,590 | 1,600 | 1,530 | 1,580 | +10 | +0.6% | 440,000 |
| 2005/12/29 | 1,620 | 1,690 | 1,550 | 1,570 | -40 | -2.5% | 1,150,100 |
| 2005/12/28 | 1,470 | 1,620 | 1,450 | 1,610 | +160 | +11% | 1,044,100 |
| 2005/12/27 | 1,490 | 1,570 | 1,420 | 1,450 | +50 | +3.6% | 2,149,900 |
| 2005/12/26 | 1,350 | 1,410 | 1,330 | 1,400 | +110 | +8.5% | 1,056,200 |
| 2005/12/22 | 1,310 | 1,320 | 1,260 | 1,290 | ±0 | ±0% | 573,200 |
| 2005/12/21 | 1,280 | 1,330 | 1,270 | 1,290 | +60 | +4.9% | 1,209,100 |
| 2005/12/20 | 1,180 | 1,270 | 1,160 | 1,230 | +70 | +6% | 844,300 |
| 2005/12/19 | 1,180 | 1,190 | 1,120 | 1,160 | -20 | -1.7% | 446,300 |
| 2005/12/16 | 1,200 | 1,220 | 1,170 | 1,180 | -20 | -1.7% | 384,300 |
| 2005/12/15 | 1,160 | 1,230 | 1,140 | 1,200 | +30 | +2.6% | 519,200 |
| 2005/12/14 | 1,190 | 1,210 | 1,130 | 1,170 | ±0 | ±0% | 497,400 |
| 2005/12/13 | 1,120 | 1,170 | 1,110 | 1,170 | +70 | +6.4% | 508,600 |
| 2005/12/12 | 1,070 | 1,110 | 1,060 | 1,100 | +50 | +4.8% | 482,200 |
| 2005/12/09 | 1,030 | 1,060 | 1,030 | 1,050 | +20 | +1.9% | 121,400 |
| 2005/12/08 | 1,070 | 1,080 | 1,010 | 1,030 | -40 | -3.7% | 309,600 |
| 2005/12/07 | 1,090 | 1,100 | 1,050 | 1,070 | -20 | -1.8% | 300,500 |
| 2005/12/06 | 1,030 | 1,100 | 1,030 | 1,090 | +70 | +6.9% | 590,400 |
| 2005/12/05 | 1,040 | 1,050 | 1,000 | 1,020 | -10 | -1% | 470,400 |
| 2005/12/02 | 1,080 | 1,090 | 1,010 | 1,030 | -40 | -3.7% | 644,800 |
| 2005/12/01 | 1,010 | 1,080 | 995 | 1,070 | +70 | +7% | 689,900 |
| 2005/11/30 | 995 | 1,050 | 993 | 1,000 | +10 | +1% | 588,500 |
| 2005/11/29 | 1,020 | 1,020 | 980 | 990 | -40 | -3.9% | 551,900 |
| 2005/11/28 | 1,040 | 1,080 | 1,010 | 1,030 | -70 | -6.4% | 528,900 |
| 2005/11/25 | 1,030 | 1,140 | 999 | 1,100 | +90 | +8.9% | 840,100 |
| 2005/11/24 | 1,090 | 1,090 | 986 | 1,010 | -100 | -9% | 782,400 |
| 2005/11/22 | 1,130 | 1,140 | 1,060 | 1,110 | -50 | -4.3% | 313,400 |
| 2005/11/21 | 1,160 | 1,190 | 1,130 | 1,160 | -20 | -1.7% | 249,200 |
| 2005/11/18 | 1,200 | 1,220 | 1,160 | 1,180 | -30 | -2.5% | 274,900 |
4701～
4750
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
