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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
