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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 2,334 | 2,348 | 2,310 | 2,340 | +6 | +0.3% | 118,700 |
| 2025/01/16 | 2,390 | 2,396 | 2,328 | 2,334 | -49 | -2.1% | 112,400 |
| 2025/01/15 | 2,376 | 2,401 | 2,360 | 2,383 | +23 | +1% | 146,600 |
| 2025/01/14 | 2,452 | 2,455 | 2,321 | 2,360 | -58 | -2.4% | 250,700 |
| 2025/01/10 | 2,424 | 2,454 | 2,351 | 2,418 | -10 | -0.4% | 194,600 |
| 2025/01/09 | 2,397 | 2,432 | 2,387 | 2,428 | +14 | +0.6% | 95,800 |
| 2025/01/08 | 2,456 | 2,457 | 2,413 | 2,414 | -52 | -2.1% | 104,200 |
| 2025/01/07 | 2,443 | 2,485 | 2,440 | 2,466 | +33 | +1.4% | 136,400 |
| 2025/01/06 | 2,517 | 2,536 | 2,433 | 2,433 | -85 | -3.4% | 149,600 |
| 2024/12/30 | 2,550 | 2,566 | 2,514 | 2,518 | +4 | +0.2% | 92,500 |
| 2024/12/27 | 2,490 | 2,518 | 2,490 | 2,514 | +24 | +1% | 109,000 |
| 2024/12/26 | 2,479 | 2,507 | 2,474 | 2,490 | +2 | +0.1% | 139,500 |
| 2024/12/25 | 2,481 | 2,489 | 2,461 | 2,488 | +17 | +0.7% | 41,800 |
| 2024/12/24 | 2,454 | 2,474 | 2,427 | 2,471 | +1 | ±0% | 139,800 |
| 2024/12/23 | 2,450 | 2,482 | 2,436 | 2,470 | +2 | +0.1% | 125,600 |
| 2024/12/20 | 2,496 | 2,516 | 2,468 | 2,468 | ±0 | ±0% | 120,000 |
| 2024/12/19 | 2,466 | 2,502 | 2,461 | 2,468 | -54 | -2.1% | 142,400 |
| 2024/12/18 | 2,490 | 2,547 | 2,485 | 2,522 | +45 | +1.8% | 147,500 |
| 2024/12/17 | 2,481 | 2,515 | 2,464 | 2,477 | -25 | -1% | 180,500 |
| 2024/12/16 | 2,515 | 2,537 | 2,489 | 2,502 | -27 | -1.1% | 111,400 |
| 2024/12/13 | 2,545 | 2,581 | 2,517 | 2,529 | -60 | -2.3% | 130,800 |
| 2024/12/12 | 2,579 | 2,608 | 2,573 | 2,589 | +17 | +0.7% | 105,800 |
| 2024/12/11 | 2,597 | 2,600 | 2,554 | 2,572 | -14 | -0.5% | 122,600 |
| 2024/12/10 | 2,600 | 2,601 | 2,576 | 2,586 | -5 | -0.2% | 96,900 |
| 2024/12/09 | 2,629 | 2,630 | 2,575 | 2,591 | -31 | -1.2% | 154,000 |
| 2024/12/06 | 2,609 | 2,642 | 2,582 | 2,622 | +31 | +1.2% | 149,600 |
| 2024/12/05 | 2,578 | 2,604 | 2,553 | 2,591 | +17 | +0.7% | 98,500 |
| 2024/12/04 | 2,620 | 2,629 | 2,565 | 2,574 | -23 | -0.9% | 213,100 |
| 2024/12/03 | 2,444 | 2,609 | 2,444 | 2,597 | +167 | +6.9% | 436,100 |
| 2024/12/02 | 2,441 | 2,457 | 2,412 | 2,430 | -9 | -0.4% | 289,400 |
| 2024/11/29 | 2,388 | 2,453 | 2,378 | 2,439 | +60 | +2.5% | 468,600 |
| 2024/11/28 | 2,337 | 2,399 | 2,331 | 2,379 | -38 | -1.6% | 877,600 |
| 2024/11/27 | 2,360 | 2,435 | 2,360 | 2,417 | -27 | -1.1% | 1,102,800 |
| 2024/11/26 | 2,398 | 2,475 | 2,398 | 2,444 | +46 | +1.9% | 562,300 |
| 2024/11/25 | 2,387 | 2,420 | 2,365 | 2,398 | +45 | +1.9% | 503,500 |
| 2024/11/22 | 2,368 | 2,380 | 2,343 | 2,353 | -19 | -0.8% | 271,700 |
| 2024/11/21 | 2,341 | 2,375 | 2,326 | 2,372 | +29 | +1.2% | 250,300 |
| 2024/11/20 | 2,379 | 2,384 | 2,342 | 2,343 | -38 | -1.6% | 290,000 |
| 2024/11/19 | 2,383 | 2,408 | 2,368 | 2,381 | +3 | +0.1% | 184,400 |
| 2024/11/18 | 2,394 | 2,414 | 2,378 | 2,378 | -1 | ±0% | 249,100 |
| 2024/11/15 | 2,349 | 2,398 | 2,338 | 2,379 | +19 | +0.8% | 247,700 |
| 2024/11/14 | 2,405 | 2,440 | 2,350 | 2,360 | -64 | -2.6% | 321,900 |
| 2024/11/13 | 2,476 | 2,483 | 2,412 | 2,424 | -52 | -2.1% | 234,600 |
| 2024/11/12 | 2,486 | 2,520 | 2,473 | 2,476 | -37 | -1.5% | 187,800 |
| 2024/11/11 | 2,503 | 2,515 | 2,485 | 2,513 | +31 | +1.2% | 133,700 |
| 2024/11/08 | 2,494 | 2,504 | 2,472 | 2,482 | +4 | +0.2% | 144,000 |
| 2024/11/07 | 2,474 | 2,494 | 2,459 | 2,478 | +8 | +0.3% | 140,600 |
| 2024/11/06 | 2,410 | 2,473 | 2,410 | 2,470 | +98 | +4.1% | 203,700 |
| 2024/11/05 | 2,410 | 2,417 | 2,357 | 2,372 | -6 | -0.3% | 158,000 |
| 2024/11/01 | 2,370 | 2,410 | 2,370 | 2,378 | -23 | -1% | 107,600 |
1～
50
件表示中 / 5116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 | 234,000円 | +24.2% | +8.3% | 3.80% | 8.86倍 | 1.25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 | 34,600円 | +2.7% | +15.5% | 2.89% | 10.64倍 | 1.40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 |
| 霞ヶ関キャ | 1,430,000円 | +44.6% | +90.8% | 1.68% | 14.07倍 | 5.24倍 |
|
物流施設やアパートメントホテル、再エネ電源を全国で開発。ファンド組成・運用も受託 |
| ゴールドクレ | 284,700円 | +6.7% | +8.7% | 2.81% | 23.66倍 | 0.71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 | 96,400円 | -0.7% | - | 4.98% | 9.20倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
