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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 984 | 984 | 968 | 968 | -16 | -1.6% | 700 |
| 2024/09/17 | 992 | 992 | 980 | 984 | -11 | -1.1% | 400 |
| 2024/09/13 | 984 | 995 | 984 | 995 | +11 | +1.1% | 200 |
| 2024/09/12 | 1,004 | 1,004 | 961 | 984 | -8 | -0.8% | 2,600 |
| 2024/09/11 | 986 | 992 | 966 | 992 | +3 | +0.3% | 2,200 |
| 2024/09/10 | 970 | 989 | 962 | 989 | +19 | +2% | 6,300 |
| 2024/09/09 | 930 | 979 | 917 | 970 | +19 | +2% | 8,500 |
| 2024/09/06 | 1,058 | 1,058 | 941 | 951 | -81 | -7.8% | 20,200 |
| 2024/09/05 | 1,026 | 1,050 | 1,026 | 1,032 | -17 | -1.6% | 700 |
| 2024/09/04 | 1,038 | 1,058 | 1,030 | 1,049 | +11 | +1.1% | 3,400 |
| 2024/09/03 | 1,036 | 1,061 | 1,035 | 1,038 | -11 | -1% | 1,700 |
| 2024/09/02 | 1,035 | 1,054 | 1,035 | 1,049 | +14 | +1.4% | 400 |
| 2024/08/30 | 1,066 | 1,066 | 1,035 | 1,035 | -13 | -1.2% | 1,800 |
| 2024/08/29 | 1,045 | 1,048 | 1,045 | 1,048 | -17 | -1.6% | 400 |
| 2024/08/28 | 1,055 | 1,065 | 1,042 | 1,065 | -6 | -0.6% | 800 |
| 2024/08/27 | 1,061 | 1,076 | 1,030 | 1,071 | +15 | +1.4% | 12,300 |
| 2024/08/26 | 1,011 | 1,060 | 1,011 | 1,056 | +17 | +1.6% | 13,700 |
| 2024/08/23 | 1,044 | 1,046 | 1,021 | 1,039 | +16 | +1.6% | 2,200 |
| 2024/08/22 | 1,041 | 1,044 | 1,023 | 1,023 | +5 | +0.5% | 8,500 |
| 2024/08/21 | 1,037 | 1,044 | 1,015 | 1,018 | -19 | -1.8% | 8,500 |
| 2024/08/20 | 1,034 | 1,045 | 1,006 | 1,037 | +12 | +1.2% | 6,800 |
| 2024/08/19 | 1,032 | 1,035 | 989 | 1,025 | +12 | +1.2% | 6,200 |
| 2024/08/16 | 1,044 | 1,064 | 999 | 1,013 | -7 | -0.7% | 16,000 |
| 2024/08/15 | 1,017 | 1,049 | 997 | 1,020 | +2 | +0.2% | 5,400 |
| 2024/08/14 | 968 | 1,025 | 947 | 1,018 | +80 | +8.5% | 12,200 |
| 2024/08/13 | 931 | 964 | 916 | 938 | +22 | +2.4% | 10,600 |
| 2024/08/09 | 942 | 949 | 916 | 916 | -11 | -1.2% | 11,200 |
| 2024/08/08 | 923 | 948 | 914 | 927 | -11 | -1.2% | 9,800 |
| 2024/08/07 | 846 | 948 | 846 | 938 | +77 | +8.9% | 26,600 |
| 2024/08/06 | 832 | 897 | 832 | 861 | +39 | +4.7% | 27,200 |
| 2024/08/05 | 852 | 958 | 822 | 822 | -150 | -15.4% | 74,000 |
| 2024/08/02 | 1,065 | 1,065 | 970 | 972 | -107 | -9.9% | 90,800 |
| 2024/08/01 | 1,090 | 1,131 | 1,055 | 1,079 | -11 | -1% | 39,800 |
| 2024/07/31 | 1,064 | 1,118 | 1,064 | 1,090 | -4 | -0.4% | 67,700 |
| 2024/07/30 | 1,073 | 1,144 | 1,045 | 1,094 | +34 | +3.2% | 142,000 |
| 2024/07/29 | 1,048 | 1,094 | 1,025 | 1,060 | +16 | +1.5% | 87,500 |
| 2024/07/26 | 1,015 | 1,085 | 1,015 | 1,044 | +29 | +2.9% | 54,600 |
| 2024/07/25 | 1,062 | 1,075 | 1,015 | 1,015 | -77 | -7.1% | 42,200 |
| 2024/07/24 | 1,173 | 1,230 | 1,071 | 1,092 | -88 | -7.5% | 117,800 |
| 2024/07/23 | 1,121 | 1,255 | 1,121 | 1,180 | +60 | +5.4% | 207,900 |
| 2024/07/22 | 1,147 | 1,151 | 1,110 | 1,120 | +3 | +0.3% | 55,000 |
| 2024/07/19 | 1,086 | 1,174 | 1,086 | 1,117 | +37 | +3.4% | 191,600 |
| 2024/07/18 | 1,177 | 1,198 | 1,077 | 1,080 | -67 | -5.8% | 154,100 |
| 2024/07/17 | 1,055 | 1,283 | 1,051 | 1,147 | +92 | +8.7% | 576,400 |
| 2024/07/16 | 1,085 | 1,226 | 1,043 | 1,055 | -28 | -2.6% | 380,200 |
| 2024/07/12 | 1,066 | 1,188 | 1,064 | 1,083 | -217 | -16.7% | 764,300 |
| 2024/07/11 | 1,017 | 1,300 | 1,017 | 1,300 | +300 | +30% | 794,800 |
| 2024/07/10 | 1,006 | 1,202 | 997 | 1,000 | -12 | -1.2% | 224,600 |
| 2024/07/09 | 1,001 | 1,013 | 1,001 | 1,012 | ±0 | ±0% | 2,700 |
| 2024/07/08 | 1,010 | 1,013 | 1,001 | 1,012 | +6 | +0.6% | 1,500 |
151～
200
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
