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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 2025/08/08 | 3,050 | 3,115 | 3,050 | 3,080 | +50 | +1.7% | 81,700 |
| 2025/08/07 | 3,045 | 3,075 | 3,030 | 3,030 | -15 | -0.5% | 72,700 |
| 2025/08/06 | 2,992 | 3,065 | 2,972 | 3,045 | +81 | +2.7% | 96,200 |
| 2025/08/05 | 2,961 | 2,993 | 2,939 | 2,964 | -1 | ±0% | 87,700 |
| 2025/08/04 | 2,938 | 2,969 | 2,911 | 2,965 | -8 | -0.3% | 83,000 |
| 2025/08/01 | 2,932 | 2,985 | 2,932 | 2,973 | +53 | +1.8% | 122,400 |
| 2025/07/31 | 2,888 | 2,927 | 2,871 | 2,920 | +46 | +1.6% | 110,000 |
| 2025/07/30 | 2,838 | 2,882 | 2,831 | 2,874 | +58 | +2.1% | 423,400 |
| 2025/07/29 | 2,822 | 2,831 | 2,788 | 2,816 | -22 | -0.8% | 99,900 |
| 2025/07/28 | 2,847 | 2,853 | 2,816 | 2,838 | +3 | +0.1% | 116,300 |
| 2025/07/25 | 2,800 | 2,838 | 2,789 | 2,835 | +50 | +1.8% | 95,400 |
| 2025/07/24 | 2,748 | 2,817 | 2,736 | 2,785 | +52 | +1.9% | 140,100 |
| 2025/07/23 | 2,717 | 2,748 | 2,699 | 2,733 | +32 | +1.2% | 127,400 |
| 2025/07/22 | 2,699 | 2,710 | 2,681 | 2,701 | -4 | -0.1% | 104,600 |
| 2025/07/18 | 2,744 | 2,744 | 2,704 | 2,705 | -44 | -1.6% | 98,600 |
| 2025/07/17 | 2,743 | 2,777 | 2,730 | 2,749 | ±0 | ±0% | 88,400 |
| 2025/07/16 | 2,761 | 2,778 | 2,738 | 2,749 | -38 | -1.4% | 87,200 |
| 2025/07/15 | 2,780 | 2,796 | 2,766 | 2,787 | -3 | -0.1% | 81,100 |
| 2025/07/14 | 2,781 | 2,806 | 2,772 | 2,790 | +20 | +0.7% | 89,800 |
| 2025/07/11 | 2,779 | 2,805 | 2,759 | 2,770 | -2 | -0.1% | 113,100 |
| 2025/07/10 | 2,749 | 2,772 | 2,706 | 2,772 | +23 | +0.8% | 182,200 |
| 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 |
1～
50
件表示中 / 5271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 | 318,000円 | +19.4% | +14.0% | 3.08% | 10.95倍 | 1.55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 | 230,200円 | +16.5% | +0.4% | 3.82% | 15.85倍 | 1.30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 | 863,000円 | +44.6% | +90.8% | 1.39% | 17.04倍 | 6.12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 | 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 | 229,900円 | +13.4% | +10.0% | 3.31% | 7.20倍 | 1.09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
