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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,411 | 1,411 | 1,335 | 1,350 | -6 | -0.4% | 2,700 |
| 2022/06/22 | 1,366 | 1,367 | 1,330 | 1,356 | -1 | -0.1% | 1,600 |
| 2022/06/21 | 1,349 | 1,395 | 1,348 | 1,357 | +25 | +1.9% | 2,600 |
| 2022/06/20 | 1,415 | 1,420 | 1,330 | 1,332 | -113 | -7.8% | 6,000 |
| 2022/06/17 | 1,444 | 1,474 | 1,441 | 1,445 | -45 | -3% | 2,500 |
| 2022/06/16 | 1,500 | 1,501 | 1,490 | 1,490 | -10 | -0.7% | 1,300 |
| 2022/06/15 | 1,502 | 1,545 | 1,500 | 1,500 | -10 | -0.7% | 500 |
| 2022/06/14 | 1,550 | 1,550 | 1,500 | 1,510 | -41 | -2.6% | 1,400 |
| 2022/06/13 | 1,590 | 1,590 | 1,540 | 1,551 | -49 | -3.1% | 900 |
| 2022/06/10 | 1,550 | 1,600 | 1,550 | 1,600 | -10 | -0.6% | 1,700 |
| 2022/06/09 | 1,572 | 1,610 | 1,572 | 1,610 | -30 | -1.8% | 1,700 |
| 2022/06/08 | 1,630 | 1,640 | 1,589 | 1,640 | +39 | +2.4% | 1,500 |
| 2022/06/07 | 1,591 | 1,620 | 1,591 | 1,601 | +1 | +0.1% | 500 |
| 2022/06/06 | 1,602 | 1,619 | 1,600 | 1,600 | -42 | -2.6% | 2,500 |
| 2022/06/03 | 1,646 | 1,686 | 1,641 | 1,642 | -44 | -2.6% | 800 |
| 2022/06/02 | 1,680 | 1,686 | 1,643 | 1,686 | +46 | +2.8% | 3,300 |
| 2022/06/01 | 1,588 | 1,669 | 1,572 | 1,640 | +12 | +0.7% | 2,500 |
| 2022/05/31 | 1,667 | 1,667 | 1,515 | 1,628 | -20 | -1.2% | 5,300 |
| 2022/05/30 | 1,735 | 1,736 | 1,638 | 1,648 | -7 | -0.4% | 9,400 |
| 2022/05/27 | 1,498 | 1,673 | 1,498 | 1,655 | +185 | +12.6% | 12,900 |
| 2022/05/26 | 1,467 | 1,501 | 1,450 | 1,470 | +31 | +2.2% | 2,400 |
| 2022/05/25 | 1,493 | 1,493 | 1,433 | 1,439 | -66 | -4.4% | 3,200 |
| 2022/05/24 | 1,470 | 1,510 | 1,470 | 1,505 | +43 | +2.9% | 800 |
| 2022/05/23 | 1,456 | 1,477 | 1,450 | 1,462 | -8 | -0.5% | 3,300 |
751～
800
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
