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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 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 |
| 2005/11/17 | 1,170 | 1,220 | 1,170 | 1,210 | +40 | +3.4% | 262,300 |
| 2005/11/16 | 1,200 | 1,210 | 1,160 | 1,170 | -40 | -3.3% | 226,100 |
| 2005/11/15 | 1,200 | 1,230 | 1,170 | 1,210 | ±0 | ±0% | 229,100 |
| 2005/11/14 | 1,270 | 1,270 | 1,190 | 1,210 | -60 | -4.7% | 614,200 |
| 2005/11/11 | 1,170 | 1,270 | 1,140 | 1,270 | +90 | +7.6% | 649,600 |
| 2005/11/10 | 1,190 | 1,210 | 1,120 | 1,180 | -20 | -1.7% | 406,400 |
| 2005/11/09 | 1,180 | 1,250 | 1,170 | 1,200 | +10 | +0.8% | 370,100 |
| 2005/11/08 | 1,240 | 1,270 | 1,170 | 1,190 | -30 | -2.5% | 700,200 |
| 2005/11/07 | 1,140 | 1,310 | 1,130 | 1,220 | +100 | +8.9% | 2,313,500 |
| 2005/11/04 | 1,110 | 1,140 | 1,110 | 1,120 | -10 | -0.9% | 426,000 |
| 2005/11/02 | 1,150 | 1,160 | 1,080 | 1,130 | +20 | +1.8% | 666,700 |
| 2005/11/01 | 1,110 | 1,130 | 1,080 | 1,110 | -20 | -1.8% | 545,000 |
| 2005/10/31 | 1,140 | 1,180 | 1,090 | 1,130 | +30 | +2.7% | 780,100 |
| 2005/10/28 | 1,000 | 1,100 | 990 | 1,100 | +90 | +8.9% | 771,700 |
| 2005/10/27 | 1,030 | 1,040 | 975 | 1,010 | ±0 | ±0% | 596,900 |
4751～
4800
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
