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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 824 | 825 | 777 | 777 | +13 | +1.7% | 14,700 |
| 2025/01/27 | 753 | 764 | 753 | 764 | +12 | +1.6% | 2,100 |
| 2025/01/24 | 760 | 767 | 751 | 752 | +2 | +0.3% | 3,400 |
| 2025/01/23 | 749 | 762 | 748 | 750 | +2 | +0.3% | 5,800 |
| 2025/01/22 | 749 | 759 | 748 | 748 | -3 | -0.4% | 3,000 |
| 2025/01/21 | 749 | 770 | 749 | 751 | +3 | +0.4% | 2,500 |
| 2025/01/20 | 749 | 763 | 748 | 748 | -1 | -0.1% | 3,800 |
| 2025/01/17 | 750 | 758 | 749 | 749 | -1 | -0.1% | 2,300 |
| 2025/01/16 | 753 | 788 | 750 | 750 | -5 | -0.7% | 7,400 |
| 2025/01/15 | 786 | 788 | 755 | 755 | -1 | -0.1% | 4,800 |
| 2025/01/14 | 824 | 824 | 756 | 756 | -38 | -4.8% | 3,500 |
| 2025/01/10 | 815 | 844 | 787 | 794 | -36 | -4.3% | 17,500 |
| 2025/01/09 | 745 | 884 | 744 | 830 | +86 | +11.6% | 64,700 |
| 2025/01/08 | 753 | 753 | 744 | 744 | -4 | -0.5% | 2,100 |
| 2025/01/07 | 748 | 757 | 748 | 748 | ±0 | ±0% | 2,600 |
| 2025/01/06 | 746 | 757 | 746 | 748 | -2 | -0.3% | 2,300 |
| 2024/12/30 | 757 | 757 | 750 | 750 | -11 | -1.4% | 3,100 |
| 2024/12/27 | 758 | 765 | 750 | 761 | +15 | +2% | 2,400 |
| 2024/12/26 | 745 | 750 | 735 | 746 | -1 | -0.1% | 4,500 |
| 2024/12/25 | 751 | 752 | 743 | 747 | -4 | -0.5% | 8,500 |
| 2024/12/24 | 773 | 773 | 751 | 751 | -7 | -0.9% | 8,400 |
| 2024/12/23 | 792 | 816 | 758 | 758 | -19 | -2.4% | 9,500 |
| 2024/12/20 | 783 | 804 | 775 | 777 | -25 | -3.1% | 22,200 |
| 2024/12/19 | 929 | 930 | 786 | 802 | -83 | -9.4% | 100,100 |
| 2024/12/18 | 735 | 885 | 735 | 885 | +150 | +20.4% | 723,500 |
| 2024/12/17 | 727 | 741 | 727 | 735 | -6 | -0.8% | 600 |
| 2024/12/16 | 735 | 741 | 733 | 741 | -5 | -0.7% | 400 |
| 2024/12/13 | 742 | 746 | 727 | 746 | +4 | +0.5% | 2,300 |
| 2024/12/12 | 745 | 745 | 727 | 742 | -5 | -0.7% | 1,400 |
| 2024/12/11 | 740 | 749 | 740 | 747 | +5 | +0.7% | 1,500 |
| 2024/12/10 | 737 | 742 | 733 | 742 | +5 | +0.7% | 2,000 |
| 2024/12/09 | 739 | 743 | 733 | 737 | -2 | -0.3% | 4,200 |
| 2024/12/06 | 760 | 760 | 739 | 739 | -25 | -3.3% | 6,700 |
| 2024/12/05 | 775 | 777 | 763 | 764 | -15 | -1.9% | 3,000 |
| 2024/12/04 | 780 | 780 | 764 | 779 | -1 | -0.1% | 2,000 |
| 2024/12/03 | 785 | 785 | 775 | 780 | -11 | -1.4% | 2,400 |
| 2024/12/02 | 794 | 794 | 778 | 791 | +8 | +1% | 6,300 |
| 2024/11/29 | 798 | 798 | 782 | 783 | -17 | -2.1% | 900 |
| 2024/11/28 | 782 | 800 | 782 | 800 | +18 | +2.3% | 2,100 |
| 2024/11/27 | 793 | 813 | 774 | 782 | -11 | -1.4% | 10,300 |
| 2024/11/26 | 813 | 815 | 790 | 793 | -19 | -2.3% | 17,600 |
| 2024/11/25 | 900 | 903 | 762 | 812 | -93 | -10.3% | 158,200 |
| 2024/11/22 | 927 | 927 | 882 | 905 | -37 | -3.9% | 13,800 |
| 2024/11/21 | 940 | 942 | 940 | 942 | +5 | +0.5% | 900 |
| 2024/11/20 | 931 | 937 | 912 | 937 | -7 | -0.7% | 1,900 |
| 2024/11/19 | 943 | 944 | 928 | 944 | +6 | +0.6% | 800 |
| 2024/11/18 | 940 | 940 | 938 | 938 | -2 | -0.2% | 300 |
| 2024/11/15 | 926 | 947 | 911 | 940 | +5 | +0.5% | 5,600 |
| 2024/11/14 | 960 | 960 | 935 | 935 | -28 | -2.9% | 1,300 |
| 2024/11/13 | 953 | 963 | 934 | 963 | -4 | -0.4% | 1,700 |
51～
100
件表示中 / 749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 | 63,000円 | -4.7% | - | 0.00% | - | 0.92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 |
| 京きもの | 7,600円 | -21.8% | - | 0.00% | - | 0.46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 |
| ウェッジ | - | - | - | - | - | - |
|
- |
| ＲＡＶＩＰＡ | - | +7.3% | -4.4% | - | - | - |
|
- |
| 夢 隊 | 9,500円 | -37.3% | -66.5% | 0.00% | 19.23倍 | 0.39倍 |
|
趣味性高い商品のカタログ通販「夢みつけ隊」事業が柱。不動産販売・賃貸、通所介護事業も |
市場注目の銘柄
チャート関連のコラム
