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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,441 | 2,457 | 2,412 | 2,430 | -9 | -0.4% | 289,400 |
| 2024/11/29 | 2,388 | 2,453 | 2,378 | 2,439 | +60 | +2.5% | 468,600 |
| 2024/11/28 | 2,337 | 2,399 | 2,331 | 2,379 | -38 | -1.6% | 877,600 |
| 2024/11/27 | 2,360 | 2,435 | 2,360 | 2,417 | -27 | -1.1% | 1,102,800 |
| 2024/11/26 | 2,398 | 2,475 | 2,398 | 2,444 | +46 | +1.9% | 562,300 |
| 2024/11/25 | 2,387 | 2,420 | 2,365 | 2,398 | +45 | +1.9% | 503,500 |
| 2024/11/22 | 2,368 | 2,380 | 2,343 | 2,353 | -19 | -0.8% | 271,700 |
| 2024/11/21 | 2,341 | 2,375 | 2,326 | 2,372 | +29 | +1.2% | 250,300 |
| 2024/11/20 | 2,379 | 2,384 | 2,342 | 2,343 | -38 | -1.6% | 290,000 |
| 2024/11/19 | 2,383 | 2,408 | 2,368 | 2,381 | +3 | +0.1% | 184,400 |
| 2024/11/18 | 2,394 | 2,414 | 2,378 | 2,378 | -1 | ±0% | 249,100 |
| 2024/11/15 | 2,349 | 2,398 | 2,338 | 2,379 | +19 | +0.8% | 247,700 |
| 2024/11/14 | 2,405 | 2,440 | 2,350 | 2,360 | -64 | -2.6% | 321,900 |
| 2024/11/13 | 2,476 | 2,483 | 2,412 | 2,424 | -52 | -2.1% | 234,600 |
| 2024/11/12 | 2,486 | 2,520 | 2,473 | 2,476 | -37 | -1.5% | 187,800 |
| 2024/11/11 | 2,503 | 2,515 | 2,485 | 2,513 | +31 | +1.2% | 133,700 |
| 2024/11/08 | 2,494 | 2,504 | 2,472 | 2,482 | +4 | +0.2% | 144,000 |
| 2024/11/07 | 2,474 | 2,494 | 2,459 | 2,478 | +8 | +0.3% | 140,600 |
| 2024/11/06 | 2,410 | 2,473 | 2,410 | 2,470 | +98 | +4.1% | 203,700 |
| 2024/11/05 | 2,410 | 2,417 | 2,357 | 2,372 | -6 | -0.3% | 158,000 |
| 2024/11/01 | 2,370 | 2,410 | 2,370 | 2,378 | -23 | -1% | 107,600 |
| 2024/10/31 | 2,398 | 2,427 | 2,398 | 2,401 | +3 | +0.1% | 155,000 |
| 2024/10/30 | 2,392 | 2,435 | 2,380 | 2,398 | +6 | +0.3% | 238,100 |
| 2024/10/29 | 2,362 | 2,399 | 2,362 | 2,392 | +35 | +1.5% | 112,400 |
| 2024/10/28 | 2,323 | 2,366 | 2,323 | 2,357 | +43 | +1.9% | 64,000 |
| 2024/10/25 | 2,360 | 2,360 | 2,310 | 2,314 | -35 | -1.5% | 77,900 |
| 2024/10/24 | 2,339 | 2,365 | 2,313 | 2,349 | +7 | +0.3% | 87,400 |
| 2024/10/23 | 2,353 | 2,388 | 2,341 | 2,342 | -20 | -0.8% | 59,500 |
| 2024/10/22 | 2,392 | 2,400 | 2,348 | 2,362 | -40 | -1.7% | 104,300 |
| 2024/10/21 | 2,399 | 2,435 | 2,387 | 2,402 | -10 | -0.4% | 90,700 |
| 2024/10/18 | 2,414 | 2,432 | 2,401 | 2,412 | +15 | +0.6% | 80,000 |
| 2024/10/17 | 2,416 | 2,427 | 2,392 | 2,397 | -13 | -0.5% | 132,600 |
| 2024/10/16 | 2,361 | 2,429 | 2,361 | 2,410 | +28 | +1.2% | 124,200 |
| 2024/10/15 | 2,348 | 2,402 | 2,348 | 2,382 | +60 | +2.6% | 221,400 |
| 2024/10/11 | 2,335 | 2,342 | 2,311 | 2,322 | +5 | +0.2% | 136,000 |
| 2024/10/10 | 2,314 | 2,339 | 2,307 | 2,317 | -1 | ±0% | 122,700 |
| 2024/10/09 | 2,375 | 2,377 | 2,287 | 2,318 | -29 | -1.2% | 257,800 |
| 2024/10/08 | 2,334 | 2,398 | 2,325 | 2,347 | -115 | -4.7% | 404,800 |
| 2024/10/07 | 2,482 | 2,483 | 2,442 | 2,462 | +40 | +1.7% | 227,400 |
| 2024/10/04 | 2,416 | 2,429 | 2,410 | 2,422 | +6 | +0.2% | 134,000 |
| 2024/10/03 | 2,461 | 2,465 | 2,408 | 2,416 | +26 | +1.1% | 179,900 |
| 2024/10/02 | 2,362 | 2,415 | 2,360 | 2,390 | +38 | +1.6% | 166,800 |
| 2024/10/01 | 2,335 | 2,364 | 2,324 | 2,352 | +52 | +2.3% | 113,400 |
| 2024/09/30 | 2,330 | 2,344 | 2,300 | 2,300 | -107 | -4.4% | 131,300 |
| 2024/09/27 | 2,370 | 2,407 | 2,365 | 2,407 | +46 | +1.9% | 81,900 |
| 2024/09/26 | 2,276 | 2,369 | 2,274 | 2,361 | +115 | +5.1% | 123,800 |
| 2024/09/25 | 2,239 | 2,261 | 2,222 | 2,246 | +2 | +0.1% | 107,600 |
| 2024/09/24 | 2,282 | 2,292 | 2,244 | 2,244 | -24 | -1.1% | 112,000 |
| 2024/09/20 | 2,270 | 2,285 | 2,266 | 2,268 | +10 | +0.4% | 74,000 |
| 2024/09/19 | 2,277 | 2,284 | 2,258 | 2,258 | +16 | +0.7% | 68,900 |
101～
150
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
