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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 980 | 1,012 | 977 | 1,012 | +24 | +2.4% | 6,900 |
| 2022/12/26 | 1,008 | 1,008 | 977 | 988 | -20 | -2% | 4,200 |
| 2022/12/23 | 995 | 1,020 | 968 | 1,008 | -1 | -0.1% | 8,600 |
| 2022/12/22 | 1,010 | 1,039 | 1,005 | 1,009 | -23 | -2.2% | 7,300 |
| 2022/12/21 | 1,001 | 1,036 | 980 | 1,032 | +24 | +2.4% | 13,500 |
| 2022/12/20 | 1,058 | 1,060 | 1,007 | 1,008 | -31 | -3% | 9,800 |
| 2022/12/19 | 1,103 | 1,103 | 1,039 | 1,039 | -78 | -7% | 13,500 |
| 2022/12/16 | 1,110 | 1,117 | 1,098 | 1,117 | +2 | +0.2% | 7,400 |
| 2022/12/15 | 1,123 | 1,123 | 1,109 | 1,115 | -21 | -1.8% | 6,000 |
| 2022/12/14 | 1,131 | 1,138 | 1,117 | 1,136 | +1 | +0.1% | 3,900 |
| 2022/12/13 | 1,160 | 1,160 | 1,130 | 1,135 | -18 | -1.6% | 600 |
| 2022/12/12 | 1,147 | 1,153 | 1,138 | 1,153 | +14 | +1.2% | 2,200 |
| 2022/12/09 | 1,133 | 1,148 | 1,120 | 1,139 | +6 | +0.5% | 3,300 |
| 2022/12/08 | 1,130 | 1,137 | 1,120 | 1,133 | +3 | +0.3% | 4,600 |
| 2022/12/07 | 1,131 | 1,137 | 1,125 | 1,130 | -15 | -1.3% | 2,500 |
| 2022/12/06 | 1,165 | 1,165 | 1,135 | 1,145 | -20 | -1.7% | 3,300 |
| 2022/12/05 | 1,223 | 1,227 | 1,161 | 1,165 | -46 | -3.8% | 5,700 |
| 2022/12/02 | 1,180 | 1,285 | 1,154 | 1,211 | +39 | +3.3% | 26,300 |
| 2022/12/01 | 1,170 | 1,172 | 1,162 | 1,172 | +2 | +0.2% | 3,000 |
| 2022/11/30 | 1,164 | 1,177 | 1,164 | 1,170 | +4 | +0.3% | 3,800 |
| 2022/11/29 | 1,185 | 1,196 | 1,166 | 1,166 | -12 | -1% | 7,300 |
| 2022/11/28 | 1,177 | 1,199 | 1,177 | 1,178 | +1 | +0.1% | 4,800 |
| 2022/11/25 | 1,182 | 1,199 | 1,166 | 1,177 | -5 | -0.4% | 5,800 |
| 2022/11/24 | 1,201 | 1,217 | 1,179 | 1,182 | -12 | -1% | 12,600 |
| 2022/11/22 | 1,156 | 1,200 | 1,131 | 1,194 | +60 | +5.3% | 18,800 |
| 2022/11/21 | 1,112 | 1,139 | 1,112 | 1,134 | -8 | -0.7% | 7,800 |
| 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 |
651～
700
件表示中 / 839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 | 203,400円 | +2.0% | - | 0.00% | - | 3.98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 |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| Ｇオイスター | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 6.25倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
