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 |
|---|---|---|---|---|---|---|---|
| 2006/03/03 | 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 |
| 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 |
4751～
4800
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
