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 |
---|---|---|---|---|---|---|---|
2023/09/01 | 1,126 | 1,362 | 1,117 | 1,244 | +119 | +10.6% | 156,400 |
2023/08/31 | 1,124 | 1,160 | 1,116 | 1,125 | -6 | -0.5% | 3,800 |
2023/08/30 | 1,121 | 1,160 | 1,121 | 1,131 | -18 | -1.6% | 2,300 |
2023/08/29 | 1,139 | 1,150 | 1,117 | 1,149 | +37 | +3.3% | 6,400 |
2023/08/28 | 1,175 | 1,175 | 1,102 | 1,112 | -33 | -2.9% | 7,900 |
2023/08/25 | 1,110 | 1,192 | 1,110 | 1,145 | +35 | +3.2% | 15,100 |
2023/08/24 | 1,080 | 1,114 | 1,047 | 1,110 | +55 | +5.2% | 11,400 |
2023/08/23 | 1,021 | 1,055 | 1,021 | 1,055 | +23 | +2.2% | 3,000 |
2023/08/22 | 1,008 | 1,067 | 1,008 | 1,032 | +3 | +0.3% | 4,800 |
2023/08/21 | 1,049 | 1,050 | 1,019 | 1,029 | -9 | -0.9% | 6,200 |
2023/08/18 | 1,001 | 1,049 | 1,000 | 1,038 | +35 | +3.5% | 6,400 |
2023/08/17 | 1,022 | 1,060 | 1,002 | 1,003 | -39 | -3.7% | 10,100 |
2023/08/16 | 1,036 | 1,049 | 1,012 | 1,042 | +6 | +0.6% | 17,100 |
2023/08/15 | 1,105 | 1,130 | 1,025 | 1,036 | -182 | -14.9% | 30,400 |
2023/08/14 | 1,219 | 1,228 | 1,115 | 1,218 | -6 | -0.5% | 21,700 |
2023/08/10 | 1,285 | 1,285 | 1,224 | 1,224 | -68 | -5.3% | 2,500 |
2023/08/09 | 1,292 | 1,292 | 1,292 | 1,292 | +27 | +2.1% | 200 |
2023/08/08 | 1,244 | 1,265 | 1,233 | 1,265 | +21 | +1.7% | 300 |
2023/08/07 | 1,279 | 1,279 | 1,233 | 1,244 | -13 | -1% | 3,400 |
2023/08/04 | 1,265 | 1,287 | 1,220 | 1,257 | -19 | -1.5% | 5,900 |
2023/08/03 | 1,312 | 1,314 | 1,269 | 1,276 | -6 | -0.5% | 2,300 |
2023/08/02 | 1,315 | 1,327 | 1,280 | 1,282 | -33 | -2.5% | 1,700 |
2023/08/01 | 1,260 | 1,328 | 1,260 | 1,315 | +55 | +4.4% | 4,300 |
2023/07/31 | 1,260 | 1,290 | 1,259 | 1,260 | -1 | -0.1% | 2,900 |
2023/07/28 | 1,251 | 1,310 | 1,251 | 1,261 | -11 | -0.9% | 4,500 |
2023/07/27 | 1,290 | 1,290 | 1,249 | 1,272 | -22 | -1.7% | 8,200 |
2023/07/26 | 1,268 | 1,318 | 1,268 | 1,294 | +7 | +0.5% | 2,800 |
2023/07/25 | 1,287 | 1,287 | 1,259 | 1,287 | ±0 | ±0% | 2,300 |
2023/07/24 | 1,283 | 1,293 | 1,263 | 1,287 | +34 | +2.7% | 6,000 |
2023/07/21 | 1,306 | 1,306 | 1,253 | 1,253 | -65 | -4.9% | 8,700 |
2023/07/20 | 1,336 | 1,337 | 1,310 | 1,318 | -18 | -1.3% | 3,400 |
2023/07/19 | 1,331 | 1,342 | 1,310 | 1,336 | -25 | -1.8% | 4,800 |
2023/07/18 | 1,399 | 1,399 | 1,326 | 1,361 | -8 | -0.6% | 6,100 |
2023/07/14 | 1,395 | 1,408 | 1,369 | 1,369 | -26 | -1.9% | 5,200 |
2023/07/13 | 1,369 | 1,426 | 1,369 | 1,395 | +17 | +1.2% | 9,300 |
2023/07/12 | 1,403 | 1,439 | 1,375 | 1,378 | -30 | -2.1% | 18,000 |
2023/07/11 | 1,387 | 1,414 | 1,358 | 1,408 | +36 | +2.6% | 14,900 |
2023/07/10 | 1,400 | 1,400 | 1,370 | 1,372 | -28 | -2% | 7,000 |
2023/07/07 | 1,379 | 1,401 | 1,340 | 1,400 | +20 | +1.4% | 5,600 |
2023/07/06 | 1,397 | 1,397 | 1,336 | 1,380 | -17 | -1.2% | 14,800 |
2023/07/05 | 1,418 | 1,418 | 1,325 | 1,397 | -2 | -0.1% | 20,100 |
2023/07/04 | 1,390 | 1,440 | 1,351 | 1,399 | +9 | +0.6% | 25,200 |
2023/07/03 | 1,298 | 1,410 | 1,276 | 1,390 | +109 | +8.5% | 39,300 |
2023/06/30 | 1,266 | 1,305 | 1,255 | 1,281 | +13 | +1% | 9,000 |
2023/06/29 | 1,252 | 1,310 | 1,251 | 1,268 | +8 | +0.6% | 8,300 |
2023/06/28 | 1,268 | 1,279 | 1,254 | 1,260 | -13 | -1% | 13,400 |
2023/06/27 | 1,275 | 1,275 | 1,240 | 1,273 | +16 | +1.3% | 15,800 |
2023/06/26 | 1,244 | 1,291 | 1,223 | 1,257 | +40 | +3.3% | 18,300 |
2023/06/23 | 1,244 | 1,260 | 1,202 | 1,217 | -27 | -2.2% | 8,100 |
2023/06/22 | 1,266 | 1,277 | 1,220 | 1,244 | -39 | -3% | 10,700 |
301~
350
件表示中 / 657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 | 90,500円 | +17.0% | - | 0.00% | - | 1.28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 |
ペットゴー | 76,400円 | -9.8% | -35.3% | 0.00% | 14.07倍 | 1.20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 |
エコノス | 107,100円 | +2.3% | -9.7% | 4.67% | 11.77倍 | 1.65倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
エスエルディー | 90,100円 | +0.4% | +9.4% | 0.00% | 12.90倍 | 3.14倍 |
|
関東軸に「kawaraCAFE&DINING」など展開。19年DDグループの子会社に |
セキド | 64,000円 | +2.6% | -44.6% | 1.56% | 26.08倍 | 1.64倍 |
|
祖業の家電店からファッションに転換、店舗に加えEC、催事も展開。韓国美容品卸が収益柱に |
市場注目の銘柄
チャート関連のコラム