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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,130 | 1,156 | 1,110 | 1,142 | +13 | +1.2% | 7,300 |
| 2022/11/17 | 1,114 | 1,136 | 1,114 | 1,129 | +15 | +1.3% | 6,600 |
| 2022/11/16 | 1,207 | 1,209 | 1,100 | 1,114 | -63 | -5.4% | 40,300 |
| 2022/11/15 | 1,198 | 1,205 | 1,177 | 1,177 | -26 | -2.2% | 11,700 |
| 2022/11/14 | 1,206 | 1,250 | 1,195 | 1,203 | -183 | -13.2% | 52,100 |
| 2022/11/11 | 1,400 | 1,425 | 1,353 | 1,386 | -14 | -1% | 13,400 |
| 2022/11/10 | 1,375 | 1,410 | 1,341 | 1,400 | +55 | +4.1% | 8,500 |
| 2022/11/09 | 1,323 | 1,361 | 1,323 | 1,345 | -6 | -0.4% | 5,300 |
| 2022/11/08 | 1,322 | 1,351 | 1,322 | 1,351 | ±0 | ±0% | 9,700 |
| 2022/11/07 | 1,313 | 1,369 | 1,302 | 1,351 | +17 | +1.3% | 6,500 |
| 2022/11/04 | 1,320 | 1,340 | 1,305 | 1,334 | +11 | +0.8% | 3,100 |
| 2022/11/02 | 1,344 | 1,348 | 1,323 | 1,323 | -23 | -1.7% | 5,000 |
| 2022/11/01 | 1,354 | 1,355 | 1,320 | 1,346 | -8 | -0.6% | 10,000 |
| 2022/10/31 | 1,400 | 1,414 | 1,348 | 1,354 | -19 | -1.4% | 12,800 |
| 2022/10/28 | 1,437 | 1,437 | 1,373 | 1,373 | -55 | -3.9% | 8,700 |
| 2022/10/27 | 1,447 | 1,450 | 1,428 | 1,428 | -20 | -1.4% | 2,400 |
| 2022/10/26 | 1,424 | 1,448 | 1,410 | 1,448 | +43 | +3.1% | 6,000 |
| 2022/10/25 | 1,420 | 1,438 | 1,405 | 1,405 | +4 | +0.3% | 5,600 |
| 2022/10/24 | 1,495 | 1,500 | 1,391 | 1,401 | -64 | -4.4% | 17,300 |
| 2022/10/21 | 1,466 | 1,489 | 1,451 | 1,465 | +22 | +1.5% | 6,600 |
| 2022/10/20 | 1,438 | 1,477 | 1,438 | 1,443 | -17 | -1.2% | 14,600 |
| 2022/10/19 | 1,406 | 1,625 | 1,405 | 1,460 | +55 | +3.9% | 111,300 |
| 2022/10/18 | 1,424 | 1,424 | 1,383 | 1,405 | +11 | +0.8% | 4,300 |
| 2022/10/17 | 1,349 | 1,444 | 1,335 | 1,394 | +13 | +0.9% | 18,700 |
| 2022/10/14 | 1,431 | 1,431 | 1,381 | 1,381 | ±0 | ±0% | 14,500 |
| 2022/10/13 | 1,443 | 1,464 | 1,381 | 1,381 | -36 | -2.5% | 24,500 |
| 2022/10/12 | 1,432 | 1,472 | 1,398 | 1,417 | -31 | -2.1% | 12,700 |
| 2022/10/11 | 1,521 | 1,521 | 1,442 | 1,448 | -92 | -6% | 25,800 |
| 2022/10/07 | 1,416 | 1,540 | 1,416 | 1,540 | +110 | +7.7% | 46,500 |
| 2022/10/06 | 1,428 | 1,460 | 1,418 | 1,430 | -28 | -1.9% | 18,500 |
| 2022/10/05 | 1,421 | 1,544 | 1,421 | 1,458 | +42 | +3% | 47,900 |
| 2022/10/04 | 1,415 | 1,451 | 1,395 | 1,416 | +33 | +2.4% | 16,900 |
| 2022/10/03 | 1,406 | 1,428 | 1,361 | 1,383 | -23 | -1.6% | 9,200 |
| 2022/09/30 | 1,437 | 1,437 | 1,406 | 1,406 | -46 | -3.2% | 12,300 |
| 2022/09/29 | 1,468 | 1,509 | 1,452 | 1,452 | +2 | +0.1% | 11,500 |
| 2022/09/28 | 1,500 | 1,569 | 1,431 | 1,450 | -47 | -3.1% | 31,300 |
| 2022/09/27 | 1,475 | 1,685 | 1,450 | 1,497 | +22 | +1.5% | 55,300 |
| 2022/09/26 | 1,504 | 1,520 | 1,455 | 1,475 | -92 | -5.9% | 35,300 |
| 2022/09/22 | 1,447 | 1,708 | 1,429 | 1,567 | +111 | +7.6% | 145,000 |
| 2022/09/21 | 1,552 | 1,552 | 1,447 | 1,456 | -96 | -6.2% | 40,400 |
| 2022/09/20 | 1,604 | 1,605 | 1,543 | 1,552 | -34 | -2.1% | 18,800 |
| 2022/09/16 | 1,685 | 1,685 | 1,568 | 1,586 | -106 | -6.3% | 59,900 |
| 2022/09/15 | 1,712 | 1,799 | 1,687 | 1,692 | -43 | -2.5% | 43,700 |
| 2022/09/14 | 1,704 | 1,808 | 1,691 | 1,735 | -87 | -4.8% | 81,600 |
| 2022/09/13 | 1,880 | 1,986 | 1,800 | 1,822 | -70 | -3.7% | 273,500 |
| 2022/09/12 | 1,843 | 1,897 | 1,793 | 1,892 | +54 | +2.9% | 137,300 |
| 2022/09/09 | 1,794 | 1,847 | 1,761 | 1,838 | +51 | +2.9% | 91,300 |
| 2022/09/08 | 1,814 | 1,829 | 1,756 | 1,787 | +21 | +1.2% | 105,700 |
| 2022/09/07 | 1,764 | 1,811 | 1,668 | 1,766 | +36 | +2.1% | 152,600 |
| 2022/09/06 | 1,815 | 1,829 | 1,730 | 1,730 | -82 | -4.5% | 110,100 |
601～
650
件表示中 / 763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 | 61,800円 | -5.7% | - | 0.00% | - | 0.91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 |
| ウェッジ | - | - | - | - | - | - |
|
- |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| フジタコーポ | 27,700円 | +8.0% | +10.2% | 0.00% | 9.11倍 | 6.18倍 |
|
北海道地盤。ミスタードーナツなどＦＣ店や自社業態丼店「かつてん」展開。食品製造も手がける |
| フレンドリー | 31,700円 | +4.4% | -9.1% | 0.00% | - | 50.24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 |
市場注目の銘柄
チャート関連のコラム
