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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,160 | 1,171 | 1,143 | 1,163 | -3 | -0.3% | 180,900 |
| 2022/04/07 | 1,240 | 1,243 | 1,161 | 1,166 | -89 | -7.1% | 289,800 |
| 2022/04/06 | 1,176 | 1,297 | 1,176 | 1,255 | +79 | +6.7% | 982,200 |
| 2022/04/05 | 1,183 | 1,187 | 1,172 | 1,176 | +8 | +0.7% | 198,800 |
| 2022/04/04 | 1,170 | 1,174 | 1,158 | 1,168 | +2 | +0.2% | 90,400 |
| 2022/04/01 | 1,155 | 1,169 | 1,147 | 1,166 | ±0 | ±0% | 181,400 |
| 2022/03/31 | 1,171 | 1,181 | 1,161 | 1,166 | -21 | -1.8% | 212,600 |
| 2022/03/30 | 1,195 | 1,195 | 1,166 | 1,187 | +3 | +0.3% | 133,200 |
| 2022/03/29 | 1,198 | 1,198 | 1,179 | 1,184 | -1 | -0.1% | 257,400 |
| 2022/03/28 | 1,173 | 1,188 | 1,166 | 1,185 | +27 | +2.3% | 209,600 |
| 2022/03/25 | 1,154 | 1,160 | 1,144 | 1,158 | +7 | +0.6% | 159,200 |
| 2022/03/24 | 1,139 | 1,151 | 1,138 | 1,151 | +12 | +1.1% | 175,000 |
| 2022/03/23 | 1,131 | 1,144 | 1,131 | 1,139 | +19 | +1.7% | 157,200 |
| 2022/03/22 | 1,112 | 1,123 | 1,105 | 1,120 | +24 | +2.2% | 210,900 |
| 2022/03/18 | 1,067 | 1,096 | 1,067 | 1,096 | +25 | +2.3% | 142,000 |
| 2022/03/17 | 1,061 | 1,074 | 1,056 | 1,071 | +32 | +3.1% | 126,800 |
| 2022/03/16 | 1,068 | 1,068 | 1,039 | 1,039 | -23 | -2.2% | 126,000 |
| 2022/03/15 | 1,060 | 1,066 | 1,051 | 1,062 | -3 | -0.3% | 157,100 |
| 2022/03/14 | 1,067 | 1,078 | 1,063 | 1,065 | +4 | +0.4% | 121,800 |
| 2022/03/11 | 1,036 | 1,066 | 1,036 | 1,061 | +7 | +0.7% | 187,400 |
| 2022/03/10 | 1,032 | 1,056 | 1,032 | 1,054 | +33 | +3.2% | 120,500 |
| 2022/03/09 | 1,032 | 1,042 | 1,021 | 1,021 | -11 | -1.1% | 196,700 |
| 2022/03/08 | 1,055 | 1,057 | 1,026 | 1,032 | -38 | -3.6% | 247,200 |
| 2022/03/07 | 1,067 | 1,077 | 1,055 | 1,070 | -6 | -0.6% | 209,800 |
| 2022/03/04 | 1,089 | 1,096 | 1,074 | 1,076 | -13 | -1.2% | 249,700 |
| 2022/03/03 | 1,087 | 1,095 | 1,081 | 1,089 | +15 | +1.4% | 170,800 |
| 2022/03/02 | 1,080 | 1,087 | 1,071 | 1,074 | -20 | -1.8% | 146,000 |
| 2022/03/01 | 1,095 | 1,102 | 1,089 | 1,094 | +7 | +0.6% | 288,300 |
| 2022/02/28 | 1,078 | 1,087 | 1,075 | 1,087 | +11 | +1% | 177,500 |
| 2022/02/25 | 1,075 | 1,080 | 1,060 | 1,076 | +16 | +1.5% | 201,400 |
| 2022/02/24 | 1,079 | 1,084 | 1,049 | 1,060 | -10 | -0.9% | 416,900 |
| 2022/02/22 | 1,068 | 1,076 | 1,061 | 1,070 | -7 | -0.6% | 120,200 |
| 2022/02/21 | 1,073 | 1,083 | 1,072 | 1,077 | +1 | +0.1% | 192,500 |
| 2022/02/18 | 1,083 | 1,092 | 1,076 | 1,076 | -8 | -0.7% | 213,900 |
| 2022/02/17 | 1,077 | 1,094 | 1,067 | 1,084 | +8 | +0.7% | 251,000 |
| 2022/02/16 | 1,073 | 1,081 | 1,070 | 1,076 | +21 | +2% | 155,500 |
| 2022/02/15 | 1,043 | 1,063 | 1,043 | 1,055 | +3 | +0.3% | 191,000 |
| 2022/02/14 | 1,050 | 1,059 | 1,047 | 1,052 | +10 | +1% | 175,900 |
| 2022/02/10 | 1,043 | 1,050 | 1,036 | 1,042 | +12 | +1.2% | 170,800 |
| 2022/02/09 | 1,039 | 1,039 | 1,026 | 1,030 | -4 | -0.4% | 95,900 |
| 2022/02/08 | 1,042 | 1,052 | 1,033 | 1,034 | -7 | -0.7% | 77,900 |
| 2022/02/07 | 1,050 | 1,059 | 1,041 | 1,041 | -18 | -1.7% | 145,400 |
| 2022/02/04 | 1,058 | 1,066 | 1,048 | 1,059 | -3 | -0.3% | 166,000 |
| 2022/02/03 | 1,068 | 1,068 | 1,050 | 1,062 | -8 | -0.7% | 208,300 |
| 2022/02/02 | 1,059 | 1,073 | 1,056 | 1,070 | +7 | +0.7% | 152,800 |
| 2022/02/01 | 1,064 | 1,075 | 1,055 | 1,063 | +17 | +1.6% | 190,400 |
| 2022/01/31 | 1,054 | 1,063 | 1,044 | 1,046 | -8 | -0.8% | 132,300 |
| 2022/01/28 | 1,050 | 1,064 | 1,043 | 1,054 | +13 | +1.2% | 220,000 |
| 2022/01/27 | 1,071 | 1,075 | 1,036 | 1,041 | -25 | -2.3% | 298,800 |
| 2022/01/26 | 1,050 | 1,069 | 1,050 | 1,066 | +8 | +0.8% | 189,600 |
751～
800
件表示中 / 5187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 | 240,100円 | +24.2% | +8.3% | 3.71% | 9.09倍 | 1.29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 | 1,195,000円 | +44.6% | +90.8% | 2.01% | 11.78倍 | 4.23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 | 328,500円 | +17.5% | +26.8% | 2.44% | 21.84倍 | 0.82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 | 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 |
| サンフロンティア | 193,600円 | +25.2% | +15.1% | 3.41% | 6.72倍 | 1.00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
