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 |
---|---|---|---|---|---|---|---|
2023/06/13 | 1,274 | 1,292 | 1,251 | 1,251 | -33 | -2.6% | 8,700 |
2023/06/12 | 1,242 | 1,314 | 1,242 | 1,284 | +51 | +4.1% | 22,700 |
2023/06/09 | 1,318 | 1,370 | 1,218 | 1,233 | -57 | -4.4% | 65,600 |
2023/06/08 | 1,260 | 1,552 | 1,260 | 1,290 | +30 | +2.4% | 161,000 |
2023/06/07 | 1,259 | 1,277 | 1,233 | 1,260 | -8 | -0.6% | 9,200 |
2023/06/06 | 1,266 | 1,287 | 1,231 | 1,268 | +2 | +0.2% | 20,200 |
2023/06/05 | 1,262 | 1,280 | 1,226 | 1,266 | +13 | +1% | 17,700 |
2023/06/02 | 1,240 | 1,253 | 1,229 | 1,253 | +18 | +1.5% | 8,200 |
2023/06/01 | 1,245 | 1,245 | 1,216 | 1,235 | +19 | +1.6% | 4,300 |
2023/05/31 | 1,218 | 1,239 | 1,207 | 1,216 | -15 | -1.2% | 5,200 |
2023/05/30 | 1,217 | 1,245 | 1,188 | 1,231 | +14 | +1.2% | 13,500 |
2023/05/29 | 1,199 | 1,236 | 1,199 | 1,217 | +18 | +1.5% | 4,600 |
2023/05/26 | 1,278 | 1,278 | 1,188 | 1,199 | -79 | -6.2% | 27,200 |
2023/05/25 | 1,281 | 1,281 | 1,240 | 1,278 | +27 | +2.2% | 10,200 |
2023/05/24 | 1,232 | 1,280 | 1,232 | 1,251 | +4 | +0.3% | 7,900 |
2023/05/23 | 1,261 | 1,282 | 1,236 | 1,247 | +4 | +0.3% | 24,200 |
2023/05/22 | 1,279 | 1,290 | 1,243 | 1,243 | -39 | -3% | 8,800 |
2023/05/19 | 1,279 | 1,304 | 1,257 | 1,282 | +17 | +1.3% | 18,500 |
2023/05/18 | 1,233 | 1,278 | 1,200 | 1,265 | +28 | +2.3% | 24,300 |
2023/05/17 | 1,278 | 1,290 | 1,237 | 1,237 | -11 | -0.9% | 24,100 |
2023/05/16 | 1,180 | 1,278 | 1,180 | 1,248 | +71 | +6% | 19,900 |
2023/05/15 | 1,140 | 1,228 | 1,111 | 1,177 | -73 | -5.8% | 37,400 |
2023/05/12 | 1,295 | 1,303 | 1,240 | 1,250 | -58 | -4.4% | 27,300 |
2023/05/11 | 1,281 | 1,345 | 1,277 | 1,308 | +18 | +1.4% | 35,900 |
2023/05/10 | 1,281 | 1,310 | 1,268 | 1,290 | +4 | +0.3% | 16,100 |
2023/05/09 | 1,332 | 1,333 | 1,278 | 1,286 | -76 | -5.6% | 58,000 |
2023/05/08 | 1,349 | 1,409 | 1,336 | 1,362 | +7 | +0.5% | 29,900 |
2023/05/02 | 1,357 | 1,371 | 1,315 | 1,355 | -17 | -1.2% | 19,500 |
2023/05/01 | 1,313 | 1,401 | 1,296 | 1,372 | +61 | +4.7% | 59,800 |
2023/04/28 | 1,317 | 1,334 | 1,288 | 1,311 | +1 | +0.1% | 37,000 |
2023/04/27 | 1,312 | 1,342 | 1,291 | 1,310 | -1 | -0.1% | 32,400 |
2023/04/26 | 1,338 | 1,442 | 1,306 | 1,311 | -48 | -3.5% | 59,900 |
2023/04/25 | 1,416 | 1,421 | 1,350 | 1,359 | -61 | -4.3% | 77,300 |
2023/04/24 | 1,423 | 1,540 | 1,383 | 1,420 | -18 | -1.3% | 199,000 |
2023/04/21 | 1,522 | 1,557 | 1,428 | 1,438 | -124 | -7.9% | 190,400 |
2023/04/20 | 1,590 | 1,880 | 1,552 | 1,562 | +12 | +0.8% | 1,332,100 |
2023/04/19 | 2,065 | 2,103 | 1,539 | 1,550 | -385 | -19.9% | 3,506,400 |
2023/04/18 | 1,695 | 1,935 | 1,616 | 1,935 | +400 | +26.1% | 2,895,500 |
2023/04/17 | 1,265 | 1,535 | 1,265 | 1,535 | +300 | +24.3% | 867,800 |
2023/04/14 | 1,200 | 1,321 | 1,186 | 1,235 | +58 | +4.9% | 58,400 |
2023/04/13 | 1,213 | 1,215 | 1,165 | 1,177 | -37 | -3% | 26,400 |
2023/04/12 | 1,233 | 1,250 | 1,212 | 1,214 | -22 | -1.8% | 11,300 |
2023/04/11 | 1,213 | 1,264 | 1,213 | 1,236 | +20 | +1.6% | 7,000 |
2023/04/10 | 1,217 | 1,229 | 1,210 | 1,216 | -6 | -0.5% | 8,800 |
2023/04/07 | 1,230 | 1,258 | 1,215 | 1,222 | -2 | -0.2% | 12,100 |
2023/04/06 | 1,243 | 1,291 | 1,224 | 1,224 | -19 | -1.5% | 20,400 |
2023/04/05 | 1,287 | 1,326 | 1,235 | 1,243 | -44 | -3.4% | 29,200 |
2023/04/04 | 1,355 | 1,356 | 1,287 | 1,287 | -50 | -3.7% | 19,900 |
2023/04/03 | 1,323 | 1,360 | 1,323 | 1,337 | +16 | +1.2% | 23,800 |
2023/03/31 | 1,344 | 1,382 | 1,299 | 1,321 | -46 | -3.4% | 30,900 |
351~
400
件表示中 / 651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 | 93,500円 | +17.0% | - | 0.00% | - | 1.59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 | 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% | - | - | - |
|
- |
エコノス | 109,300円 | +2.3% | -9.7% | 4.57% | 12.01倍 | 1.84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 | 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