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 |
|---|---|---|---|---|---|---|---|
| 2006/03/24 | 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 |
| 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 |
4701～
4750
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
