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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,010 | 1,013 | 1,000 | 1,006 | -4 | -0.4% | 3,500 |
| 2024/07/04 | 1,006 | 1,015 | 1,004 | 1,010 | +4 | +0.4% | 2,700 |
| 2024/07/03 | 1,010 | 1,016 | 1,002 | 1,006 | -1 | -0.1% | 5,000 |
| 2024/07/02 | 1,037 | 1,037 | 1,007 | 1,007 | -21 | -2% | 5,900 |
| 2024/07/01 | 1,040 | 1,045 | 1,005 | 1,028 | +33 | +3.3% | 34,200 |
| 2024/06/28 | 996 | 1,003 | 955 | 995 | -3 | -0.3% | 11,900 |
| 2024/06/27 | 996 | 998 | 993 | 998 | +2 | +0.2% | 3,200 |
| 2024/06/26 | 993 | 999 | 993 | 996 | +3 | +0.3% | 55,400 |
| 2024/06/25 | 997 | 1,000 | 992 | 993 | -2 | -0.2% | 2,800 |
| 2024/06/24 | 993 | 999 | 993 | 995 | -3 | -0.3% | 2,300 |
| 2024/06/21 | 996 | 1,003 | 992 | 998 | +2 | +0.2% | 3,200 |
| 2024/06/20 | 995 | 1,000 | 989 | 996 | +5 | +0.5% | 3,900 |
| 2024/06/19 | 1,006 | 1,006 | 991 | 991 | -14 | -1.4% | 5,100 |
| 2024/06/18 | 1,005 | 1,012 | 997 | 1,005 | ±0 | ±0% | 1,700 |
| 2024/06/17 | 998 | 1,034 | 990 | 1,005 | +8 | +0.8% | 19,900 |
| 2024/06/14 | 996 | 999 | 994 | 997 | +1 | +0.1% | 2,100 |
| 2024/06/13 | 998 | 1,006 | 993 | 996 | +1 | +0.1% | 4,100 |
| 2024/06/12 | 995 | 1,008 | 995 | 995 | ±0 | ±0% | 8,500 |
| 2024/06/11 | 1,000 | 1,004 | 993 | 995 | -3 | -0.3% | 7,800 |
| 2024/06/10 | 995 | 1,012 | 995 | 998 | +3 | +0.3% | 9,600 |
| 2024/06/07 | 1,003 | 1,007 | 989 | 995 | -8 | -0.8% | 11,600 |
| 2024/06/06 | 1,008 | 1,010 | 995 | 1,003 | -7 | -0.7% | 17,200 |
| 2024/06/05 | 1,014 | 1,039 | 993 | 1,010 | -64 | -6% | 68,500 |
| 2024/06/04 | 996 | 1,235 | 996 | 1,074 | +73 | +7.3% | 297,600 |
| 2024/06/03 | 1,001 | 1,001 | 973 | 1,001 | ±0 | ±0% | 3,600 |
| 2024/05/31 | 992 | 1,012 | 988 | 1,001 | +9 | +0.9% | 3,100 |
| 2024/05/30 | 990 | 1,000 | 973 | 992 | +2 | +0.2% | 6,000 |
| 2024/05/29 | 1,001 | 1,010 | 990 | 990 | -13 | -1.3% | 5,900 |
| 2024/05/28 | 1,004 | 1,004 | 1,000 | 1,003 | -1 | -0.1% | 2,400 |
| 2024/05/27 | 1,002 | 1,010 | 998 | 1,004 | +4 | +0.4% | 2,500 |
| 2024/05/24 | 996 | 1,023 | 996 | 1,000 | -4 | -0.4% | 4,300 |
| 2024/05/23 | 1,008 | 1,008 | 987 | 1,004 | -17 | -1.7% | 7,600 |
| 2024/05/22 | 1,019 | 1,029 | 1,010 | 1,021 | +1 | +0.1% | 2,000 |
| 2024/05/21 | 1,040 | 1,043 | 1,014 | 1,020 | -21 | -2% | 3,600 |
| 2024/05/20 | 1,024 | 1,044 | 1,012 | 1,041 | +17 | +1.7% | 7,000 |
| 2024/05/17 | 1,014 | 1,024 | 991 | 1,024 | +14 | +1.4% | 7,900 |
| 2024/05/16 | 1,009 | 1,020 | 1,001 | 1,010 | +1 | +0.1% | 4,400 |
| 2024/05/15 | 1,001 | 1,012 | 1,000 | 1,009 | +8 | +0.8% | 2,300 |
| 2024/05/14 | 998 | 1,027 | 997 | 1,001 | +1 | +0.1% | 5,800 |
| 2024/05/13 | 1,000 | 1,017 | 1,000 | 1,000 | -10 | -1% | 6,100 |
| 2024/05/10 | 1,005 | 1,012 | 998 | 1,010 | +8 | +0.8% | 3,800 |
| 2024/05/09 | 1,020 | 1,020 | 1,002 | 1,002 | -27 | -2.6% | 3,600 |
| 2024/05/08 | 1,020 | 1,040 | 1,014 | 1,029 | +13 | +1.3% | 8,400 |
| 2024/05/07 | 1,023 | 1,023 | 1,000 | 1,016 | +13 | +1.3% | 4,900 |
| 2024/05/02 | 1,000 | 1,012 | 993 | 1,003 | +4 | +0.4% | 4,400 |
| 2024/05/01 | 997 | 1,007 | 997 | 999 | -6 | -0.6% | 4,700 |
| 2024/04/30 | 1,002 | 1,020 | 1,000 | 1,005 | +6 | +0.6% | 8,100 |
| 2024/04/26 | 1,000 | 1,009 | 992 | 999 | +8 | +0.8% | 10,200 |
| 2024/04/25 | 1,022 | 1,022 | 991 | 991 | -16 | -1.6% | 13,100 |
| 2024/04/24 | 1,018 | 1,030 | 1,007 | 1,007 | -11 | -1.1% | 8,700 |
201～
250
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
