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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,863 | 1,980 | 1,788 | 1,812 | -28 | -1.5% | 423,500 |
| 2022/09/02 | 1,935 | 2,154 | 1,811 | 1,840 | -15 | -0.8% | 2,281,600 |
| 2022/09/01 | 2,100 | 2,160 | 1,855 | 1,855 | -208 | -10.1% | 788,800 |
| 2022/08/31 | 2,328 | 2,440 | 2,013 | 2,063 | -277 | -11.8% | 2,238,400 |
| 2022/08/30 | 2,421 | 2,804 | 2,293 | 2,340 | +36 | +1.6% | 9,468,200 |
| 2022/08/29 | 2,124 | 2,304 | 2,076 | 2,304 | +400 | +21% | 1,765,800 |
| 2022/08/26 | 1,504 | 1,904 | 1,504 | 1,904 | +400 | +26.6% | 1,594,100 |
| 2022/08/25 | 1,725 | 1,832 | 1,476 | 1,504 | -114 | -7% | 922,400 |
| 2022/08/24 | 1,511 | 1,618 | 1,351 | 1,618 | +300 | +22.8% | 517,000 |
| 2022/08/23 | 1,329 | 1,558 | 1,285 | 1,318 | +14 | +1.1% | 145,100 |
| 2022/08/22 | 1,292 | 1,315 | 1,292 | 1,304 | +13 | +1% | 700 |
| 2022/08/19 | 1,287 | 1,300 | 1,287 | 1,291 | +8 | +0.6% | 1,000 |
| 2022/08/18 | 1,270 | 1,298 | 1,270 | 1,283 | +13 | +1% | 1,600 |
| 2022/08/17 | 1,274 | 1,299 | 1,259 | 1,270 | -2 | -0.2% | 3,000 |
| 2022/08/16 | 1,362 | 1,362 | 1,261 | 1,272 | -60 | -4.5% | 11,100 |
| 2022/08/15 | 1,377 | 1,380 | 1,330 | 1,332 | -119 | -8.2% | 12,300 |
| 2022/08/12 | 1,451 | 1,478 | 1,445 | 1,451 | +1 | +0.1% | 4,400 |
| 2022/08/10 | 1,447 | 1,450 | 1,445 | 1,450 | ±0 | ±0% | 1,000 |
| 2022/08/09 | 1,460 | 1,478 | 1,450 | 1,450 | -10 | -0.7% | 800 |
| 2022/08/08 | 1,457 | 1,460 | 1,457 | 1,460 | +10 | +0.7% | 600 |
| 2022/08/05 | 1,441 | 1,460 | 1,441 | 1,450 | -7 | -0.5% | 1,100 |
| 2022/08/04 | 1,457 | 1,470 | 1,448 | 1,457 | ±0 | ±0% | 800 |
| 2022/08/03 | 1,466 | 1,470 | 1,440 | 1,457 | +7 | +0.5% | 700 |
| 2022/08/02 | 1,482 | 1,482 | 1,435 | 1,450 | -2 | -0.1% | 1,800 |
| 2022/08/01 | 1,480 | 1,480 | 1,452 | 1,452 | +9 | +0.6% | 1,100 |
| 2022/07/29 | 1,469 | 1,470 | 1,438 | 1,443 | -17 | -1.2% | 4,700 |
| 2022/07/28 | 1,470 | 1,470 | 1,449 | 1,460 | - | - | 1,200 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 1,470 | 1,480 | 1,459 | 1,470 | -2 | -0.1% | 1,200 |
| 2022/07/25 | 1,460 | 1,472 | 1,443 | 1,472 | +31 | +2.2% | 2,600 |
| 2022/07/22 | 1,430 | 1,452 | 1,415 | 1,441 | +35 | +2.5% | 4,000 |
| 2022/07/21 | 1,405 | 1,438 | 1,401 | 1,406 | +9 | +0.6% | 1,600 |
| 2022/07/20 | 1,410 | 1,415 | 1,392 | 1,397 | -4 | -0.3% | 1,300 |
| 2022/07/19 | 1,408 | 1,435 | 1,401 | 1,401 | +3 | +0.2% | 2,800 |
| 2022/07/15 | 1,400 | 1,410 | 1,365 | 1,398 | +38 | +2.8% | 2,600 |
| 2022/07/14 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 300 |
| 2022/07/13 | 1,350 | 1,350 | 1,350 | 1,350 | +8 | +0.6% | 100 |
| 2022/07/12 | 1,350 | 1,351 | 1,336 | 1,342 | -9 | -0.7% | 2,200 |
| 2022/07/11 | 1,360 | 1,363 | 1,350 | 1,351 | -4 | -0.3% | 2,900 |
| 2022/07/08 | 1,361 | 1,363 | 1,355 | 1,355 | ±0 | ±0% | 1,300 |
| 2022/07/07 | 1,349 | 1,373 | 1,347 | 1,355 | -45 | -3.2% | 1,300 |
| 2022/07/06 | 1,391 | 1,400 | 1,390 | 1,400 | +1 | +0.1% | 800 |
| 2022/07/05 | 1,399 | 1,399 | 1,399 | 1,399 | +9 | +0.6% | 100 |
| 2022/07/04 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 300 |
| 2022/07/01 | 1,395 | 1,400 | 1,370 | 1,400 | ±0 | ±0% | 3,300 |
| 2022/06/30 | 1,430 | 1,430 | 1,400 | 1,400 | -41 | -2.8% | 1,700 |
| 2022/06/29 | 1,455 | 1,455 | 1,400 | 1,441 | +16 | +1.1% | 1,800 |
| 2022/06/28 | 1,397 | 1,425 | 1,391 | 1,425 | +43 | +3.1% | 2,700 |
| 2022/06/27 | 1,379 | 1,383 | 1,379 | 1,382 | +17 | +1.2% | 500 |
| 2022/06/24 | 1,380 | 1,400 | 1,356 | 1,365 | +15 | +1.1% | 1,200 |
651～
700
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
