ＴＯＲＩＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,000 | 1,012 | 993 | 1,003 | +4 | +0.4% | 4,400 |
| 2024/05/01 | 997 | 1,007 | 997 | 999 | -6 | -0.6% | 4,700 |
| 2024/04/30 | 1,002 | 1,020 | 1,000 | 1,005 | +6 | +0.6% | 8,100 |
| 2024/04/26 | 1,000 | 1,009 | 992 | 999 | +8 | +0.8% | 10,200 |
| 2024/04/25 | 1,022 | 1,022 | 991 | 991 | -16 | -1.6% | 13,100 |
| 2024/04/24 | 1,018 | 1,030 | 1,007 | 1,007 | -11 | -1.1% | 8,700 |
| 2024/04/23 | 1,013 | 1,028 | 1,007 | 1,018 | +3 | +0.3% | 6,400 |
| 2024/04/22 | 1,013 | 1,027 | 1,003 | 1,015 | +2 | +0.2% | 12,100 |
| 2024/04/19 | 1,015 | 1,035 | 980 | 1,013 | +1 | +0.1% | 34,400 |
| 2024/04/18 | 1,020 | 1,026 | 1,012 | 1,012 | +1 | +0.1% | 7,600 |
| 2024/04/17 | 1,032 | 1,046 | 1,011 | 1,011 | +1 | +0.1% | 13,800 |
| 2024/04/16 | 1,023 | 1,032 | 1,010 | 1,010 | -15 | -1.5% | 17,200 |
| 2024/04/15 | 1,025 | 1,045 | 1,025 | 1,025 | -21 | -2% | 23,600 |
| 2024/04/12 | 1,052 | 1,082 | 1,038 | 1,046 | -6 | -0.6% | 35,100 |
| 2024/04/11 | 1,079 | 1,085 | 1,052 | 1,052 | -45 | -4.1% | 42,200 |
| 2024/04/10 | 1,120 | 1,141 | 1,095 | 1,097 | -34 | -3% | 53,100 |
| 2024/04/09 | 1,190 | 1,208 | 1,125 | 1,131 | -60 | -5% | 69,800 |
| 2024/04/08 | 1,261 | 1,274 | 1,191 | 1,191 | -109 | -8.4% | 94,000 |
| 2024/04/05 | 1,549 | 1,681 | 1,225 | 1,300 | -209 | -13.9% | 693,700 |
| 2024/04/04 | 1,179 | 1,509 | 1,130 | 1,509 | +300 | +24.8% | 908,900 |
| 2024/04/03 | 1,641 | 1,880 | 1,201 | 1,209 | -392 | -24.5% | 929,100 |
| 2024/04/02 | 1,500 | 1,601 | 1,421 | 1,601 | +300 | +23.1% | 436,300 |
| 2024/04/01 | 1,181 | 1,301 | 1,164 | 1,301 | +300 | +30% | 204,700 |
| 2024/03/29 | 1,044 | 1,044 | 998 | 1,001 | -67 | -6.3% | 12,100 |
| 2024/03/28 | 1,031 | 1,074 | 1,020 | 1,068 | +32 | +3.1% | 3,600 |
| 2024/03/27 | 1,093 | 1,093 | 1,036 | 1,036 | -59 | -5.4% | 49,200 |
| 2024/03/26 | 1,081 | 1,102 | 1,050 | 1,095 | +14 | +1.3% | 11,600 |
| 2024/03/25 | 1,134 | 1,137 | 1,060 | 1,081 | -38 | -3.4% | 19,900 |
| 2024/03/22 | 1,011 | 1,141 | 995 | 1,119 | +89 | +8.6% | 17,100 |
| 2024/03/21 | 992 | 1,049 | 991 | 1,030 | +12 | +1.2% | 10,600 |
| 2024/03/19 | 990 | 1,018 | 989 | 1,018 | +32 | +3.2% | 7,100 |
| 2024/03/18 | 984 | 1,015 | 984 | 986 | -24 | -2.4% | 37,000 |
| 2024/03/15 | 1,024 | 1,024 | 980 | 1,010 | -9 | -0.9% | 8,800 |
| 2024/03/14 | 1,011 | 1,038 | 1,008 | 1,019 | -2 | -0.2% | 6,400 |
| 2024/03/13 | 1,132 | 1,134 | 1,014 | 1,021 | -53 | -4.9% | 16,800 |
| 2024/03/12 | 1,073 | 1,113 | 1,045 | 1,074 | -29 | -2.6% | 38,700 |
| 2024/03/11 | 1,300 | 1,536 | 1,058 | 1,103 | -147 | -11.8% | 548,900 |
| 2024/03/08 | 1,049 | 1,323 | 1,015 | 1,250 | +227 | +22.2% | 469,700 |
| 2024/03/07 | 1,028 | 1,075 | 1,018 | 1,023 | -5 | -0.5% | 3,400 |
| 2024/03/06 | 1,008 | 1,048 | 1,000 | 1,028 | +4 | +0.4% | 2,500 |
| 2024/03/05 | 1,016 | 1,047 | 1,016 | 1,024 | -7 | -0.7% | 3,400 |
| 2024/03/04 | 1,001 | 1,085 | 1,001 | 1,031 | +29 | +2.9% | 11,800 |
| 2024/03/01 | 997 | 1,002 | 977 | 1,002 | +4 | +0.4% | 4,300 |
| 2024/02/29 | 990 | 998 | 980 | 998 | +8 | +0.8% | 1,100 |
| 2024/02/28 | 973 | 1,000 | 973 | 990 | +10 | +1% | 3,300 |
| 2024/02/27 | 982 | 990 | 974 | 980 | -2 | -0.2% | 2,000 |
| 2024/02/26 | 995 | 1,006 | 982 | 982 | -13 | -1.3% | 1,600 |
| 2024/02/22 | 993 | 996 | 993 | 995 | -5 | -0.5% | 1,300 |
| 2024/02/21 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 1,800 |
| 2024/02/20 | 1,006 | 1,007 | 998 | 998 | +7 | +0.7% | 3,100 |
1～
50
件表示中 / 519件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＲＩＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＲＩＣＯ | 100,300円 | -24.4% | - | 0.00% | - | 1.50倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ＣＡＰＩＴＡ | 40,200円 | +8.8% | -32.5% | - | - | - |
|
東京、埼玉、川崎でＥＮＥＯＳ系ＳＳ運営、直需卸も。自転車店「コギー」展開。ビル賃貸も利益柱 |
| ペットゴー | 87,700円 | -1.3% | +4.3% | 0.00% | 9.70倍 | 1.51倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
| フレンドリー | 54,400円 | -0.2% | - | 0.00% | 154.99倍 | 22.16倍 |
|
近畿地盤。ファミレス・居酒屋など撤退、低単価うどん業態に専念。同業中堅ジョイフルの子会社 |
| 文教堂ＨＤ | 3,600円 | -2.1% | -27.8% | 0.00% | 31.86倍 | -4.29倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
