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 |
|---|---|---|---|---|---|---|---|
| 2023/01/16 | 1,380 | 1,395 | 1,214 | 1,230 | -125 | -9.2% | 273,200 |
| 2023/01/13 | 1,295 | 1,355 | 1,165 | 1,355 | +300 | +28.4% | 510,300 |
| 2023/01/12 | 1,029 | 1,055 | 1,017 | 1,055 | +30 | +2.9% | 3,100 |
| 2023/01/11 | 1,029 | 1,029 | 993 | 1,025 | -4 | -0.4% | 2,200 |
| 2023/01/10 | 1,006 | 1,029 | 1,001 | 1,029 | +23 | +2.3% | 3,800 |
| 2023/01/06 | 1,000 | 1,006 | 975 | 1,006 | +6 | +0.6% | 2,700 |
| 2023/01/05 | 1,000 | 1,005 | 976 | 1,000 | -2 | -0.2% | 4,600 |
| 2023/01/04 | 1,003 | 1,025 | 1,002 | 1,002 | -20 | -2% | 1,900 |
| 2022/12/30 | 997 | 1,022 | 987 | 1,022 | +33 | +3.3% | 5,200 |
| 2022/12/29 | 997 | 1,002 | 979 | 989 | +14 | +1.4% | 4,800 |
| 2022/12/28 | 999 | 1,000 | 965 | 975 | -37 | -3.7% | 7,100 |
| 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 |
451～
500
件表示中 / 650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 | 95,000円 | +17.0% | - | 0.00% | - | 1.62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 |
| パレモ・ＨＤ | 13,100円 | -3.6% | -9.2% | 0.00% | 9.00倍 | 0.92倍 |
|
婦人衣料と雑貨の専門店チェーン。イオン、ユニーのＳＣへの出店多い。西松屋チェーン系に |
| ペットゴー | 80,800円 | +5.0% | +26.6% | 0.00% | 7.16倍 | 1.35倍 |
|
ペットの食事療法食などヘルスケア商品をＷｅｂ販売。ＥＣ化率９割。自社ブランド育成注力 |
| ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
| エスエルディー | 89,200円 | +0.4% | +9.4% | 0.00% | 12.77倍 | 3.11倍 |
|
関東軸に「ｋａｗａｒａＣＡＦＥ＆ＤＩＮＩＮＧ」など展開。１９年ＤＤグループの子会社に |
市場注目の銘柄
チャート関連のコラム
