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 |
|---|---|---|---|---|---|---|---|
| 2022/06/03 | 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 |
| 2022/05/20 | 1,455 | 1,489 | 1,430 | 1,470 | +15 | +1% | 2,200 |
| 2022/05/19 | 1,461 | 1,461 | 1,450 | 1,455 | -36 | -2.4% | 2,200 |
| 2022/05/18 | 1,556 | 1,556 | 1,491 | 1,491 | -69 | -4.4% | 5,400 |
| 2022/05/17 | 1,576 | 1,600 | 1,560 | 1,560 | -55 | -3.4% | 1,800 |
| 2022/05/16 | 1,611 | 1,649 | 1,610 | 1,615 | +5 | +0.3% | 2,300 |
| 2022/05/13 | 1,501 | 1,629 | 1,501 | 1,610 | +120 | +8.1% | 5,000 |
| 2022/05/12 | 1,525 | 1,609 | 1,490 | 1,490 | -5 | -0.3% | 4,700 |
| 2022/05/11 | 1,542 | 1,555 | 1,480 | 1,495 | -47 | -3% | 2,300 |
| 2022/05/10 | 1,612 | 1,612 | 1,530 | 1,542 | -70 | -4.3% | 2,600 |
| 2022/05/09 | 1,641 | 1,643 | 1,612 | 1,612 | -28 | -1.7% | 2,800 |
| 2022/05/06 | 1,691 | 1,691 | 1,631 | 1,640 | -14 | -0.8% | 2,700 |
| 2022/05/02 | 1,600 | 1,700 | 1,580 | 1,654 | +134 | +8.8% | 8,000 |
| 2022/04/28 | 1,538 | 1,550 | 1,515 | 1,520 | -48 | -3.1% | 7,400 |
| 2022/04/27 | 1,628 | 1,628 | 1,560 | 1,568 | -37 | -2.3% | 4,700 |
| 2022/04/26 | 1,650 | 1,650 | 1,602 | 1,605 | -72 | -4.3% | 7,100 |
| 2022/04/25 | 1,643 | 1,689 | 1,612 | 1,677 | +9 | +0.5% | 2,000 |
| 2022/04/22 | 1,664 | 1,702 | 1,653 | 1,668 | +7 | +0.4% | 4,000 |
| 2022/04/21 | 1,670 | 1,670 | 1,640 | 1,661 | -21 | -1.2% | 4,300 |
| 2022/04/20 | 1,668 | 1,682 | 1,666 | 1,682 | +5 | +0.3% | 2,100 |
| 2022/04/19 | 1,721 | 1,726 | 1,675 | 1,677 | -63 | -3.6% | 11,200 |
| 2022/04/18 | 1,783 | 1,783 | 1,740 | 1,740 | -51 | -2.8% | 5,000 |
| 2022/04/15 | 1,801 | 1,801 | 1,785 | 1,791 | -20 | -1.1% | 4,900 |
| 2022/04/14 | 1,845 | 1,845 | 1,810 | 1,811 | -34 | -1.8% | 5,800 |
| 2022/04/13 | 1,824 | 1,845 | 1,819 | 1,845 | +5 | +0.3% | 3,600 |
| 2022/04/12 | 1,810 | 1,840 | 1,810 | 1,840 | ±0 | ±0% | 8,000 |
| 2022/04/11 | 1,861 | 1,874 | 1,832 | 1,840 | -34 | -1.8% | 8,300 |
| 2022/04/08 | 1,872 | 1,892 | 1,851 | 1,874 | +9 | +0.5% | 5,800 |
| 2022/04/07 | 1,879 | 1,900 | 1,843 | 1,865 | -54 | -2.8% | 13,200 |
| 2022/04/06 | 1,962 | 1,972 | 1,851 | 1,919 | -39 | -2% | 22,100 |
| 2022/04/05 | 2,012 | 2,012 | 1,950 | 1,958 | -47 | -2.3% | 17,400 |
| 2022/04/04 | 1,999 | 2,050 | 1,966 | 2,005 | +25 | +1.3% | 17,200 |
| 2022/04/01 | 1,957 | 2,023 | 1,930 | 1,980 | +23 | +1.2% | 23,600 |
| 2022/03/31 | 1,928 | 1,999 | 1,905 | 1,957 | +9 | +0.5% | 15,500 |
| 2022/03/30 | 1,980 | 1,999 | 1,945 | 1,948 | -27 | -1.4% | 19,200 |
| 2022/03/29 | 1,896 | 1,975 | 1,886 | 1,975 | +23 | +1.2% | 17,900 |
| 2022/03/28 | 1,888 | 2,069 | 1,864 | 1,952 | -4 | -0.2% | 57,600 |
| 2022/03/25 | 1,989 | 2,028 | 1,936 | 1,956 | -83 | -4.1% | 88,400 |
| 2022/03/24 | 2,015 | 2,135 | 1,931 | 2,039 | -76 | -3.6% | 250,000 |
| 2022/03/23 | 2,510 | 2,540 | 2,061 | 2,115 | - | - | 828,100 |
601～
649
件表示中 / 649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 | 96,200円 | +17.0% | - | 0.00% | - | 1.64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 |
| ファンデリー | 24,500円 | +16.1% | -63.6% | 0.00% | 81.66倍 | 6.16倍 |
|
血液検査の数値改善目指す健康食を宅配。医療機関経由で顧客を獲得。冷食宅配やマーケ支援も |
| パレモ・ＨＤ | 13,000円 | -3.6% | -9.2% | 0.00% | 8.93倍 | 0.91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 | 80,500円 | +5.0% | +26.6% | 0.00% | 7.13倍 | 1.34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% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
