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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,016 | 1,047 | 1,016 | 1,024 | -7 | -0.7% | 3,400 |
| 2024/03/04 | 1,001 | 1,085 | 1,001 | 1,031 | +29 | +2.9% | 11,800 |
| 2024/03/01 | 997 | 1,002 | 977 | 1,002 | +4 | +0.4% | 4,300 |
| 2024/02/29 | 990 | 998 | 980 | 998 | +8 | +0.8% | 1,100 |
| 2024/02/28 | 973 | 1,000 | 973 | 990 | +10 | +1% | 3,300 |
| 2024/02/27 | 982 | 990 | 974 | 980 | -2 | -0.2% | 2,000 |
| 2024/02/26 | 995 | 1,006 | 982 | 982 | -13 | -1.3% | 1,600 |
| 2024/02/22 | 993 | 996 | 993 | 995 | -5 | -0.5% | 1,300 |
| 2024/02/21 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 1,800 |
| 2024/02/20 | 1,006 | 1,007 | 998 | 998 | +7 | +0.7% | 3,100 |
| 2024/02/19 | 992 | 1,060 | 988 | 991 | -18 | -1.8% | 7,500 |
| 2024/02/16 | 967 | 1,009 | 944 | 1,009 | +42 | +4.3% | 6,700 |
| 2024/02/15 | 1,000 | 1,090 | 937 | 967 | -90 | -8.5% | 18,100 |
| 2024/02/14 | 943 | 1,078 | 943 | 1,057 | +129 | +13.9% | 48,200 |
| 2024/02/13 | 970 | 970 | 926 | 928 | -42 | -4.3% | 2,700 |
| 2024/02/09 | 991 | 996 | 952 | 970 | -50 | -4.9% | 5,700 |
| 2024/02/08 | 999 | 1,020 | 998 | 1,020 | +6 | +0.6% | 1,300 |
| 2024/02/07 | 999 | 1,014 | 999 | 1,014 | +2 | +0.2% | 800 |
| 2024/02/06 | 1,003 | 1,016 | 1,001 | 1,012 | -10 | -1% | 700 |
| 2024/02/05 | 1,005 | 1,041 | 1,005 | 1,022 | -4 | -0.4% | 1,300 |
| 2024/02/02 | 1,018 | 1,026 | 1,018 | 1,026 | +6 | +0.6% | 300 |
| 2024/02/01 | 1,049 | 1,050 | 1,020 | 1,020 | -2 | -0.2% | 700 |
| 2024/01/31 | 1,040 | 1,040 | 1,010 | 1,022 | -31 | -2.9% | 1,600 |
| 2024/01/30 | 1,017 | 1,053 | 1,014 | 1,053 | +25 | +2.4% | 1,400 |
| 2024/01/29 | 1,033 | 1,075 | 1,023 | 1,028 | +5 | +0.5% | 7,800 |
| 2024/01/26 | 972 | 1,023 | 954 | 1,023 | +51 | +5.2% | 4,600 |
| 2024/01/25 | 979 | 990 | 970 | 972 | -7 | -0.7% | 1,100 |
| 2024/01/24 | 976 | 979 | 976 | 979 | +3 | +0.3% | 600 |
| 2024/01/23 | 957 | 982 | 955 | 976 | +21 | +2.2% | 1,700 |
| 2024/01/22 | 979 | 994 | 955 | 955 | -24 | -2.5% | 1,700 |
| 2024/01/19 | 979 | 979 | 979 | 979 | ±0 | ±0% | 400 |
| 2024/01/18 | 965 | 980 | 965 | 979 | +14 | +1.5% | 700 |
| 2024/01/17 | 968 | 978 | 965 | 965 | -3 | -0.3% | 1,100 |
| 2024/01/16 | 979 | 980 | 962 | 968 | -10 | -1% | 1,400 |
| 2024/01/15 | 967 | 979 | 959 | 978 | +20 | +2.1% | 1,200 |
| 2024/01/12 | 970 | 974 | 955 | 958 | -12 | -1.2% | 1,000 |
| 2024/01/11 | 959 | 976 | 959 | 970 | +20 | +2.1% | 2,900 |
| 2024/01/10 | 939 | 960 | 939 | 950 | +12 | +1.3% | 1,200 |
| 2024/01/09 | 954 | 955 | 931 | 938 | -7 | -0.7% | 1,800 |
| 2024/01/05 | 931 | 946 | 931 | 945 | +14 | +1.5% | 1,200 |
| 2024/01/04 | 930 | 931 | 930 | 931 | +3 | +0.3% | 400 |
| 2023/12/29 | 930 | 956 | 920 | 928 | -5 | -0.5% | 1,100 |
| 2023/12/28 | 890 | 1,003 | 890 | 933 | +53 | +6% | 10,500 |
| 2023/12/27 | 864 | 887 | 864 | 880 | +16 | +1.9% | 11,000 |
| 2023/12/26 | 912 | 912 | 846 | 864 | -48 | -5.3% | 7,800 |
| 2023/12/25 | 915 | 915 | 901 | 912 | -7 | -0.8% | 2,900 |
| 2023/12/22 | 919 | 923 | 900 | 919 | -8 | -0.9% | 3,200 |
| 2023/12/21 | 926 | 934 | 910 | 927 | +2 | +0.2% | 4,400 |
| 2023/12/20 | 917 | 930 | 912 | 925 | +9 | +1% | 3,800 |
| 2023/12/19 | 925 | 928 | 906 | 916 | -9 | -1% | 2,500 |
51～
100
件表示中 / 529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 | 104,100円 | +17.0% | - | 0.00% | - | 1.78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 |
| ＹＵ－ＷＡＣＨＤ | 14,300円 | -19.5% | - | 0.00% | - | 0.59倍 |
|
振り袖を軸に着物を直営店で小売り。現金仕入れで低価格実現。既存顧客の「友の会」も強み |
| ペットゴー | 95,000円 | +5.0% | +26.6% | 0.00% | 8.32倍 | 1.57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 |
| 文教堂ＨＤ | 3,700円 | -2.1% | -27.8% | 0.00% | 32.74倍 | -4.40倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| フレンドリー | 54,100円 | +8.4% | +354.5% | 0.00% | - | -0.74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
