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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,544 | 2,549 | 2,465 | 2,476 | -52 | -2.1% | 165,000 |
| 2024/07/04 | 2,482 | 2,528 | 2,478 | 2,528 | +45 | +1.8% | 68,700 |
| 2024/07/03 | 2,475 | 2,506 | 2,473 | 2,483 | +23 | +0.9% | 80,700 |
| 2024/07/02 | 2,454 | 2,470 | 2,431 | 2,460 | +12 | +0.5% | 90,100 |
| 2024/07/01 | 2,466 | 2,495 | 2,445 | 2,448 | +18 | +0.7% | 84,600 |
| 2024/06/28 | 2,470 | 2,478 | 2,421 | 2,430 | -34 | -1.4% | 78,000 |
| 2024/06/27 | 2,449 | 2,466 | 2,443 | 2,464 | +7 | +0.3% | 65,100 |
| 2024/06/26 | 2,428 | 2,468 | 2,414 | 2,457 | +39 | +1.6% | 141,600 |
| 2024/06/25 | 2,372 | 2,418 | 2,372 | 2,418 | +74 | +3.2% | 91,100 |
| 2024/06/24 | 2,353 | 2,368 | 2,321 | 2,344 | +11 | +0.5% | 71,700 |
| 2024/06/21 | 2,350 | 2,375 | 2,331 | 2,333 | -6 | -0.3% | 112,200 |
| 2024/06/20 | 2,331 | 2,349 | 2,316 | 2,339 | -10 | -0.4% | 48,800 |
| 2024/06/19 | 2,300 | 2,353 | 2,300 | 2,349 | +58 | +2.5% | 39,600 |
| 2024/06/18 | 2,293 | 2,316 | 2,288 | 2,291 | ±0 | ±0% | 98,100 |
| 2024/06/17 | 2,335 | 2,346 | 2,291 | 2,291 | -84 | -3.5% | 86,400 |
| 2024/06/14 | 2,313 | 2,392 | 2,311 | 2,375 | +40 | +1.7% | 101,000 |
| 2024/06/13 | 2,409 | 2,417 | 2,335 | 2,335 | -83 | -3.4% | 66,500 |
| 2024/06/12 | 2,383 | 2,452 | 2,383 | 2,418 | +15 | +0.6% | 124,100 |
| 2024/06/11 | 2,445 | 2,446 | 2,399 | 2,403 | -20 | -0.8% | 78,900 |
| 2024/06/10 | 2,384 | 2,449 | 2,384 | 2,423 | +69 | +2.9% | 124,100 |
| 2024/06/07 | 2,361 | 2,367 | 2,335 | 2,354 | +27 | +1.2% | 77,200 |
| 2024/06/06 | 2,400 | 2,400 | 2,313 | 2,327 | -35 | -1.5% | 152,000 |
| 2024/06/05 | 2,359 | 2,384 | 2,332 | 2,362 | +13 | +0.6% | 131,300 |
| 2024/06/04 | 2,288 | 2,349 | 2,260 | 2,349 | +92 | +4.1% | 103,800 |
| 2024/06/03 | 2,280 | 2,302 | 2,256 | 2,257 | +2 | +0.1% | 87,400 |
| 2024/05/31 | 2,225 | 2,263 | 2,209 | 2,255 | +63 | +2.9% | 139,000 |
| 2024/05/30 | 2,157 | 2,202 | 2,129 | 2,192 | +26 | +1.2% | 229,900 |
| 2024/05/29 | 2,204 | 2,210 | 2,161 | 2,166 | -40 | -1.8% | 300,600 |
| 2024/05/28 | 2,208 | 2,232 | 2,194 | 2,206 | -3 | -0.1% | 154,400 |
| 2024/05/27 | 2,219 | 2,236 | 2,193 | 2,209 | +9 | +0.4% | 193,800 |
| 2024/05/24 | 2,218 | 2,252 | 2,191 | 2,200 | -68 | -3% | 206,900 |
| 2024/05/23 | 2,269 | 2,280 | 2,245 | 2,268 | -21 | -0.9% | 121,300 |
| 2024/05/22 | 2,310 | 2,313 | 2,276 | 2,289 | -38 | -1.6% | 143,200 |
| 2024/05/21 | 2,374 | 2,385 | 2,327 | 2,327 | -46 | -1.9% | 67,500 |
| 2024/05/20 | 2,362 | 2,408 | 2,362 | 2,373 | +2 | +0.1% | 90,000 |
| 2024/05/17 | 2,354 | 2,392 | 2,343 | 2,371 | +2 | +0.1% | 97,200 |
| 2024/05/16 | 2,411 | 2,427 | 2,348 | 2,369 | -31 | -1.3% | 106,000 |
| 2024/05/15 | 2,407 | 2,416 | 2,384 | 2,400 | +18 | +0.8% | 88,300 |
| 2024/05/14 | 2,365 | 2,393 | 2,351 | 2,382 | +32 | +1.4% | 94,500 |
| 2024/05/13 | 2,357 | 2,376 | 2,335 | 2,350 | -50 | -2.1% | 88,600 |
| 2024/05/10 | 2,400 | 2,421 | 2,396 | 2,400 | ±0 | ±0% | 126,700 |
| 2024/05/09 | 2,390 | 2,412 | 2,363 | 2,400 | ±0 | ±0% | 74,500 |
| 2024/05/08 | 2,440 | 2,441 | 2,395 | 2,400 | -64 | -2.6% | 113,700 |
| 2024/05/07 | 2,470 | 2,517 | 2,446 | 2,464 | +32 | +1.3% | 72,100 |
| 2024/05/02 | 2,445 | 2,485 | 2,421 | 2,432 | +9 | +0.4% | 152,600 |
| 2024/05/01 | 2,452 | 2,452 | 2,409 | 2,423 | -47 | -1.9% | 56,400 |
| 2024/04/30 | 2,478 | 2,512 | 2,458 | 2,470 | +36 | +1.5% | 143,900 |
| 2024/04/26 | 2,419 | 2,442 | 2,390 | 2,434 | +15 | +0.6% | 106,600 |
| 2024/04/25 | 2,404 | 2,442 | 2,396 | 2,419 | +14 | +0.6% | 93,500 |
| 2024/04/24 | 2,400 | 2,414 | 2,379 | 2,405 | +10 | +0.4% | 101,000 |
201～
250
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
