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 |
---|---|---|---|---|---|---|---|
2025/10/23 | 3,305 | 3,390 | 3,290 | 3,350 | +55 | +1.7% | 122,000 |
2025/10/22 | 3,295 | 3,305 | 3,270 | 3,295 | ±0 | ±0% | 90,800 |
2025/10/21 | 3,310 | 3,335 | 3,295 | 3,295 | +5 | +0.2% | 88,900 |
2025/10/20 | 3,225 | 3,300 | 3,215 | 3,290 | +75 | +2.3% | 78,300 |
2025/10/17 | 3,205 | 3,220 | 3,195 | 3,215 | -5 | -0.2% | 61,300 |
2025/10/16 | 3,240 | 3,245 | 3,195 | 3,220 | ±0 | ±0% | 65,800 |
2025/10/15 | 3,190 | 3,220 | 3,190 | 3,220 | +25 | +0.8% | 55,500 |
2025/10/14 | 3,170 | 3,205 | 3,140 | 3,195 | ±0 | ±0% | 105,400 |
2025/10/10 | 3,210 | 3,210 | 3,175 | 3,195 | -35 | -1.1% | 109,200 |
2025/10/09 | 3,265 | 3,280 | 3,200 | 3,230 | -50 | -1.5% | 202,300 |
2025/10/08 | 3,335 | 3,350 | 3,280 | 3,280 | -30 | -0.9% | 116,000 |
2025/10/07 | 3,365 | 3,370 | 3,295 | 3,310 | -25 | -0.7% | 186,000 |
2025/10/06 | 3,385 | 3,415 | 3,305 | 3,335 | +10 | +0.3% | 318,400 |
2025/10/03 | 3,295 | 3,325 | 3,280 | 3,325 | +60 | +1.8% | 61,200 |
2025/10/02 | 3,340 | 3,340 | 3,255 | 3,265 | -75 | -2.2% | 130,300 |
2025/10/01 | 3,470 | 3,470 | 3,320 | 3,340 | -140 | -4% | 148,600 |
2025/09/30 | 3,510 | 3,535 | 3,455 | 3,480 | -25 | -0.7% | 114,600 |
2025/09/29 | 3,495 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 146,200 |
2025/09/26 | 3,420 | 3,480 | 3,410 | 3,480 | +85 | +2.5% | 102,900 |
2025/09/25 | 3,425 | 3,425 | 3,380 | 3,395 | +5 | +0.1% | 77,900 |
2025/09/24 | 3,410 | 3,415 | 3,365 | 3,390 | -20 | -0.6% | 70,300 |
2025/09/22 | 3,425 | 3,475 | 3,410 | 3,410 | +10 | +0.3% | 89,000 |
2025/09/19 | 3,400 | 3,420 | 3,355 | 3,400 | +20 | +0.6% | 147,100 |
2025/09/18 | 3,380 | 3,395 | 3,340 | 3,380 | ±0 | ±0% | 63,100 |
2025/09/17 | 3,395 | 3,395 | 3,345 | 3,380 | -15 | -0.4% | 62,800 |
2025/09/16 | 3,400 | 3,410 | 3,360 | 3,395 | -10 | -0.3% | 67,300 |
2025/09/12 | 3,420 | 3,450 | 3,380 | 3,405 | +30 | +0.9% | 120,000 |
2025/09/11 | 3,350 | 3,385 | 3,330 | 3,375 | +20 | +0.6% | 72,800 |
2025/09/10 | 3,325 | 3,360 | 3,325 | 3,355 | +30 | +0.9% | 57,900 |
2025/09/09 | 3,335 | 3,360 | 3,295 | 3,325 | -10 | -0.3% | 137,500 |
2025/09/08 | 3,290 | 3,345 | 3,280 | 3,335 | +90 | +2.8% | 82,400 |
2025/09/05 | 3,220 | 3,255 | 3,195 | 3,245 | +45 | +1.4% | 88,200 |
2025/09/04 | 3,185 | 3,205 | 3,150 | 3,200 | +20 | +0.6% | 36,100 |
2025/09/03 | 3,190 | 3,210 | 3,160 | 3,180 | -10 | -0.3% | 62,000 |
2025/09/02 | 3,185 | 3,195 | 3,165 | 3,190 | +15 | +0.5% | 46,500 |
2025/09/01 | 3,195 | 3,225 | 3,150 | 3,175 | -20 | -0.6% | 50,100 |
2025/08/29 | 3,160 | 3,205 | 3,155 | 3,195 | +40 | +1.3% | 73,900 |
2025/08/28 | 3,120 | 3,165 | 3,100 | 3,155 | +20 | +0.6% | 282,600 |
2025/08/27 | 3,125 | 3,150 | 3,110 | 3,135 | -20 | -0.6% | 115,100 |
2025/08/26 | 3,160 | 3,165 | 3,120 | 3,155 | -5 | -0.2% | 96,700 |
2025/08/25 | 3,150 | 3,180 | 3,150 | 3,160 | +10 | +0.3% | 58,000 |
2025/08/22 | 3,185 | 3,185 | 3,150 | 3,150 | -25 | -0.8% | 51,100 |
2025/08/21 | 3,200 | 3,200 | 3,160 | 3,175 | -25 | -0.8% | 58,200 |
2025/08/20 | 3,180 | 3,230 | 3,180 | 3,200 | +20 | +0.6% | 63,400 |
2025/08/19 | 3,160 | 3,215 | 3,160 | 3,180 | +25 | +0.8% | 65,600 |
2025/08/18 | 3,115 | 3,180 | 3,105 | 3,155 | +25 | +0.8% | 58,800 |
2025/08/15 | 3,110 | 3,145 | 3,110 | 3,130 | +30 | +1% | 66,000 |
2025/08/14 | 3,125 | 3,125 | 3,090 | 3,100 | -25 | -0.8% | 58,800 |
2025/08/13 | 3,125 | 3,155 | 3,085 | 3,125 | -10 | -0.3% | 71,000 |
2025/08/12 | 3,220 | 3,280 | 3,095 | 3,135 | +55 | +1.8% | 178,100 |
1~
50
件表示中 / 5304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 | 335,000円 | +19.4% | +14.0% | 2.93% | 11.53倍 | 1.64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 | 234,800円 | +16.5% | +0.4% | 3.75% | 16.17倍 | 1.33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 | 38,000円 | +15.9% | +7.5% | 3.03% | 9.82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 |
ゴールドクレ | 337,000円 | +2.4% | +6.5% | 2.97% | 22.40倍 | 0.84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 | 235,100円 | +13.4% | +10.0% | 3.23% | 7.36倍 | 1.12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