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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 1,705 | 1,726 | 1,697 | 1,716 | +11 | +0.6% | 206,600 |
| 2025/12/29 | 1,714 | 1,722 | 1,700 | 1,705 | -7 | -0.4% | 182,800 |
| 2025/12/26 | 1,712 | 1,732 | 1,707 | 1,712 | +10 | +0.6% | 241,900 |
| 2025/12/25 | 1,703 | 1,710 | 1,695 | 1,702 | +4 | +0.2% | 134,400 |
| 2025/12/24 | 1,689 | 1,710 | 1,689 | 1,698 | +2 | +0.1% | 151,900 |
| 2025/12/23 | 1,691 | 1,705 | 1,689 | 1,696 | +1 | +0.1% | 132,500 |
| 2025/12/22 | 1,711 | 1,716 | 1,673 | 1,695 | -25 | -1.5% | 261,300 |
| 2025/12/19 | 1,691 | 1,726 | 1,683 | 1,720 | +35 | +2.1% | 475,400 |
| 2025/12/18 | 1,676 | 1,694 | 1,670 | 1,685 | +13 | +0.8% | 200,800 |
| 2025/12/17 | 1,691 | 1,691 | 1,665 | 1,672 | +4 | +0.2% | 189,000 |
| 2025/12/16 | 1,675 | 1,685 | 1,661 | 1,668 | -30 | -1.8% | 222,100 |
| 2025/12/15 | 1,670 | 1,700 | 1,667 | 1,698 | +25 | +1.5% | 297,300 |
| 2025/12/12 | 1,651 | 1,673 | 1,651 | 1,673 | +36 | +2.2% | 221,700 |
| 2025/12/11 | 1,662 | 1,662 | 1,637 | 1,637 | -13 | -0.8% | 200,200 |
| 2025/12/10 | 1,643 | 1,664 | 1,632 | 1,650 | +8 | +0.5% | 185,800 |
| 2025/12/09 | 1,668 | 1,668 | 1,634 | 1,642 | -24 | -1.4% | 242,300 |
| 2025/12/08 | 1,637 | 1,666 | 1,631 | 1,666 | +47 | +2.9% | 298,700 |
| 2025/12/05 | 1,637 | 1,638 | 1,616 | 1,619 | -18 | -1.1% | 195,100 |
| 2025/12/04 | 1,634 | 1,654 | 1,629 | 1,637 | -9 | -0.5% | 192,700 |
| 2025/12/03 | 1,660 | 1,673 | 1,646 | 1,646 | +5 | +0.3% | 337,700 |
| 2025/12/02 | 1,630 | 1,641 | 1,612 | 1,641 | +9 | +0.6% | 321,800 |
| 2025/12/01 | 1,654 | 1,655 | 1,626 | 1,632 | -24 | -1.4% | 308,800 |
| 2025/11/28 | 1,650 | 1,666 | 1,625 | 1,656 | +3 | +0.2% | 499,100 |
| 2025/11/27 | 1,696 | 1,710 | 1,641 | 1,653 | -94.5 | -5.4% | 1,466,400 |
| 2025/11/26 | 1,740 | 1,750 | 1,730 | 1,747.5 | +25 | +1.5% | 1,376,800 |
| 2025/11/25 | 1,700 | 1,727.5 | 1,692.5 | 1,722.5 | +20 | +1.2% | 1,170,200 |
| 2025/11/21 | 1,622.5 | 1,702.5 | 1,622.5 | 1,702.5 | +80 | +4.9% | 803,200 |
| 2025/11/20 | 1,637.5 | 1,637.5 | 1,617.5 | 1,622.5 | +7.5 | +0.5% | 464,200 |
| 2025/11/19 | 1,650 | 1,650 | 1,612.5 | 1,615 | -15 | -0.9% | 328,200 |
| 2025/11/18 | 1,650 | 1,652.5 | 1,630 | 1,630 | -27.5 | -1.7% | 306,600 |
| 2025/11/17 | 1,660 | 1,672.5 | 1,647.5 | 1,657.5 | +2.5 | +0.2% | 346,800 |
| 2025/11/14 | 1,647.5 | 1,665 | 1,642.5 | 1,655 | +2.5 | +0.2% | 253,200 |
| 2025/11/13 | 1,670 | 1,677.5 | 1,647.5 | 1,652.5 | -5 | -0.3% | 276,400 |
| 2025/11/12 | 1,640 | 1,667.5 | 1,635 | 1,657.5 | +25 | +1.5% | 312,800 |
| 2025/11/11 | 1,642.5 | 1,645 | 1,620 | 1,632.5 | -7.5 | -0.5% | 248,400 |
| 2025/11/10 | 1,632.5 | 1,640 | 1,620 | 1,640 | +27.5 | +1.7% | 222,800 |
| 2025/11/07 | 1,620 | 1,620 | 1,605 | 1,612.5 | -7.5 | -0.5% | 183,600 |
| 2025/11/06 | 1,597.5 | 1,627.5 | 1,597.5 | 1,620 | +22.5 | +1.4% | 205,600 |
| 2025/11/05 | 1,602.5 | 1,615 | 1,567.5 | 1,597.5 | +2.5 | +0.2% | 504,400 |
| 2025/11/04 | 1,615 | 1,617.5 | 1,592.5 | 1,595 | -45 | -2.7% | 329,000 |
| 2025/10/31 | 1,637.5 | 1,645 | 1,625 | 1,640 | +17.5 | +1.1% | 196,600 |
| 2025/10/30 | 1,607.5 | 1,632.5 | 1,605 | 1,622.5 | +5 | +0.3% | 278,400 |
| 2025/10/29 | 1,650 | 1,650 | 1,615 | 1,617.5 | -35 | -2.1% | 200,400 |
| 2025/10/28 | 1,675 | 1,680 | 1,645 | 1,652.5 | -22.5 | -1.3% | 160,600 |
| 2025/10/27 | 1,657.5 | 1,675 | 1,647.5 | 1,675 | +27.5 | +1.7% | 148,800 |
| 2025/10/24 | 1,670 | 1,670 | 1,642.5 | 1,647.5 | -27.5 | -1.6% | 145,800 |
| 2025/10/23 | 1,652.5 | 1,695 | 1,645 | 1,675 | +27.5 | +1.7% | 244,000 |
| 2025/10/22 | 1,647.5 | 1,652.5 | 1,635 | 1,647.5 | ±0 | ±0% | 181,600 |
| 2025/10/21 | 1,655 | 1,667.5 | 1,647.5 | 1,647.5 | +2.5 | +0.2% | 177,800 |
| 2025/10/20 | 1,612.5 | 1,650 | 1,607.5 | 1,645 | +37.5 | +2.3% | 156,600 |
1～
50
件表示中 / 5350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 | 171,600円 | +15.6% | +16.9% | 2.91% | 11.49倍 | 1.68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 | 735,000円 | +55.4% | +40.1% | 2.24% | 10.89倍 | 4.97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 |
| 平和不 | 223,400円 | +16.5% | +0.4% | 3.94% | 15.39倍 | 1.21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 | 331,000円 | +2.4% | +6.5% | 3.02% | 22.00倍 | 0.81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 |
| エスコン | 118,800円 | +17.1% | +1.0% | 4.04% | 9.89倍 | 1.51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
