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 |
---|---|---|---|---|---|---|---|
2025/07/09 | 2,728 | 2,782 | 2,703 | 2,749 | +71 | +2.7% | 274,200 |
2025/07/08 | 2,755 | 2,764 | 2,630 | 2,678 | +73 | +2.8% | 491,800 |
2025/07/07 | 2,606 | 2,645 | 2,581 | 2,605 | +14 | +0.5% | 440,000 |
2025/07/04 | 2,591 | 2,606 | 2,583 | 2,591 | +26 | +1% | 100,800 |
2025/07/03 | 2,545 | 2,565 | 2,533 | 2,565 | +20 | +0.8% | 77,600 |
2025/07/02 | 2,510 | 2,550 | 2,504 | 2,545 | +10 | +0.4% | 109,400 |
2025/07/01 | 2,564 | 2,564 | 2,513 | 2,535 | -48 | -1.9% | 218,100 |
2025/06/30 | 2,587 | 2,608 | 2,583 | 2,583 | +17 | +0.7% | 102,100 |
2025/06/27 | 2,572 | 2,590 | 2,554 | 2,566 | +6 | +0.2% | 76,600 |
2025/06/26 | 2,551 | 2,566 | 2,527 | 2,560 | +7 | +0.3% | 107,000 |
2025/06/25 | 2,545 | 2,555 | 2,531 | 2,553 | +5 | +0.2% | 67,600 |
2025/06/24 | 2,606 | 2,609 | 2,535 | 2,548 | -27 | -1% | 99,500 |
2025/06/23 | 2,616 | 2,622 | 2,568 | 2,575 | -28 | -1.1% | 71,500 |
2025/06/20 | 2,634 | 2,642 | 2,603 | 2,603 | -32 | -1.2% | 108,100 |
2025/06/19 | 2,606 | 2,649 | 2,603 | 2,635 | +11 | +0.4% | 71,300 |
2025/06/18 | 2,595 | 2,629 | 2,595 | 2,624 | +40 | +1.5% | 70,900 |
2025/06/17 | 2,553 | 2,587 | 2,553 | 2,584 | +32 | +1.3% | 71,700 |
2025/06/16 | 2,584 | 2,584 | 2,552 | 2,552 | -20 | -0.8% | 91,800 |
2025/06/13 | 2,587 | 2,589 | 2,560 | 2,572 | -41 | -1.6% | 110,300 |
2025/06/12 | 2,600 | 2,633 | 2,572 | 2,613 | +12 | +0.5% | 94,100 |
2025/06/11 | 2,617 | 2,633 | 2,601 | 2,601 | -23 | -0.9% | 93,800 |
2025/06/10 | 2,650 | 2,668 | 2,624 | 2,624 | -41 | -1.5% | 130,100 |
2025/06/09 | 2,709 | 2,717 | 2,650 | 2,665 | -45 | -1.7% | 193,800 |
2025/06/06 | 2,845 | 2,877 | 2,684 | 2,710 | +243 | +9.9% | 654,800 |
2025/06/05 | 2,476 | 2,482 | 2,457 | 2,467 | -28 | -1.1% | 73,400 |
2025/06/04 | 2,489 | 2,507 | 2,485 | 2,495 | -2 | -0.1% | 49,300 |
2025/06/03 | 2,508 | 2,512 | 2,492 | 2,497 | -29 | -1.1% | 64,100 |
2025/06/02 | 2,520 | 2,556 | 2,512 | 2,526 | -8 | -0.3% | 57,300 |
2025/05/30 | 2,507 | 2,552 | 2,502 | 2,534 | +9 | +0.4% | 78,600 |
2025/05/29 | 2,459 | 2,570 | 2,459 | 2,525 | +16 | +0.6% | 243,800 |
2025/05/28 | 2,492 | 2,531 | 2,480 | 2,509 | +37 | +1.5% | 325,100 |
2025/05/27 | 2,450 | 2,479 | 2,439 | 2,472 | +18 | +0.7% | 168,700 |
2025/05/26 | 2,436 | 2,461 | 2,433 | 2,454 | +19 | +0.8% | 109,700 |
2025/05/23 | 2,435 | 2,447 | 2,423 | 2,435 | +18 | +0.7% | 77,300 |
2025/05/22 | 2,395 | 2,417 | 2,383 | 2,417 | -2 | -0.1% | 75,800 |
2025/05/21 | 2,453 | 2,459 | 2,412 | 2,419 | -12 | -0.5% | 58,700 |
2025/05/20 | 2,478 | 2,480 | 2,430 | 2,431 | -39 | -1.6% | 81,500 |
2025/05/19 | 2,430 | 2,470 | 2,416 | 2,470 | +35 | +1.4% | 117,500 |
2025/05/16 | 2,440 | 2,448 | 2,405 | 2,435 | -7 | -0.3% | 72,700 |
2025/05/15 | 2,433 | 2,456 | 2,424 | 2,442 | -7 | -0.3% | 68,400 |
2025/05/14 | 2,471 | 2,471 | 2,427 | 2,449 | -36 | -1.4% | 80,500 |
2025/05/13 | 2,531 | 2,542 | 2,483 | 2,485 | -50 | -2% | 62,900 |
2025/05/12 | 2,506 | 2,574 | 2,505 | 2,535 | +30 | +1.2% | 153,000 |
2025/05/09 | 2,422 | 2,514 | 2,414 | 2,505 | +90 | +3.7% | 160,500 |
2025/05/08 | 2,420 | 2,420 | 2,396 | 2,415 | +2 | +0.1% | 95,100 |
2025/05/07 | 2,419 | 2,449 | 2,411 | 2,413 | +12 | +0.5% | 136,800 |
2025/05/02 | 2,414 | 2,432 | 2,395 | 2,401 | -19 | -0.8% | 111,300 |
2025/05/01 | 2,401 | 2,436 | 2,397 | 2,420 | +20 | +0.8% | 113,400 |
2025/04/30 | 2,405 | 2,413 | 2,380 | 2,400 | -5 | -0.2% | 73,900 |
2025/04/28 | 2,418 | 2,445 | 2,403 | 2,405 | -10 | -0.4% | 79,300 |
1~
50
件表示中 / 5233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 | 274,900円 | +19.4% | +14.0% | 3.56% | 9.46倍 | 1.34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 | 221,500円 | +16.5% | +0.4% | 3.97% | 15.25倍 | 1.25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 |
霞ヶ関キャ | 1,662,000円 | +44.6% | +90.8% | 1.44% | 16.39倍 | 5.89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 |
ゴールドクレ | 336,500円 | +2.4% | +6.5% | 2.97% | 22.37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 |
エスコン | 102,900円 | +17.1% | +1.0% | 4.66% | 8.56倍 | 1.24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