トーモクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/13 | 3,400 | 3,420 | 3,375 | 3,380 | -25 | -0.7% | 20,100 |
| 2026/04/10 | 3,475 | 3,490 | 3,390 | 3,405 | -55 | -1.6% | 27,400 |
| 2026/04/09 | 3,480 | 3,490 | 3,455 | 3,460 | -5 | -0.1% | 25,300 |
| 2026/04/08 | 3,440 | 3,475 | 3,430 | 3,465 | +70 | +2.1% | 24,400 |
| 2026/04/07 | 3,380 | 3,415 | 3,375 | 3,395 | +15 | +0.4% | 15,000 |
| 2026/04/06 | 3,420 | 3,420 | 3,380 | 3,380 | -25 | -0.7% | 19,300 |
| 2026/04/03 | 3,405 | 3,430 | 3,385 | 3,405 | ±0 | ±0% | 21,600 |
| 2026/04/02 | 3,425 | 3,465 | 3,395 | 3,405 | -25 | -0.7% | 20,900 |
| 2026/04/01 | 3,450 | 3,450 | 3,400 | 3,430 | +55 | +1.6% | 58,800 |
| 2026/03/31 | 3,340 | 3,415 | 3,340 | 3,375 | +5 | +0.1% | 43,900 |
| 2026/03/30 | 3,325 | 3,370 | 3,280 | 3,370 | -90 | -2.6% | 42,500 |
| 2026/03/27 | 3,455 | 3,485 | 3,440 | 3,460 | ±0 | ±0% | 38,800 |
| 2026/03/26 | 3,440 | 3,460 | 3,415 | 3,460 | +10 | +0.3% | 23,900 |
| 2026/03/25 | 3,435 | 3,475 | 3,420 | 3,450 | +70 | +2.1% | 34,000 |
| 2026/03/24 | 3,360 | 3,405 | 3,355 | 3,380 | +50 | +1.5% | 30,400 |
| 2026/03/23 | 3,315 | 3,345 | 3,275 | 3,330 | -45 | -1.3% | 50,100 |
| 2026/03/19 | 3,600 | 3,605 | 3,365 | 3,375 | -70 | -2% | 153,700 |
| 2026/03/18 | 3,400 | 3,460 | 3,400 | 3,445 | +45 | +1.3% | 21,600 |
| 2026/03/17 | 3,375 | 3,410 | 3,375 | 3,400 | +40 | +1.2% | 25,700 |
| 2026/03/16 | 3,355 | 3,390 | 3,350 | 3,360 | -10 | -0.3% | 22,100 |
| 2026/03/13 | 3,365 | 3,425 | 3,355 | 3,370 | -60 | -1.7% | 29,300 |
| 2026/03/12 | 3,485 | 3,485 | 3,405 | 3,430 | -55 | -1.6% | 28,800 |
| 2026/03/11 | 3,485 | 3,535 | 3,485 | 3,485 | +30 | +0.9% | 23,300 |
| 2026/03/10 | 3,430 | 3,485 | 3,385 | 3,455 | +80 | +2.4% | 29,800 |
| 2026/03/09 | 3,325 | 3,395 | 3,300 | 3,375 | -90 | -2.6% | 74,500 |
| 2026/03/06 | 3,435 | 3,485 | 3,420 | 3,465 | -40 | -1.1% | 26,900 |
| 2026/03/05 | 3,500 | 3,525 | 3,470 | 3,505 | +120 | +3.5% | 38,600 |
| 2026/03/04 | 3,410 | 3,435 | 3,330 | 3,385 | -130 | -3.7% | 88,100 |
| 2026/03/03 | 3,655 | 3,655 | 3,515 | 3,515 | -155 | -4.2% | 95,200 |
| 2026/03/02 | 3,650 | 3,680 | 3,615 | 3,670 | -30 | -0.8% | 50,400 |
| 2026/02/27 | 3,615 | 3,700 | 3,605 | 3,700 | +75 | +2.1% | 38,500 |
| 2026/02/26 | 3,630 | 3,650 | 3,610 | 3,625 | +5 | +0.1% | 26,800 |
| 2026/02/25 | 3,685 | 3,690 | 3,620 | 3,620 | -60 | -1.6% | 40,100 |
| 2026/02/24 | 3,625 | 3,690 | 3,620 | 3,680 | +55 | +1.5% | 46,800 |
| 2026/02/20 | 3,600 | 3,625 | 3,570 | 3,625 | +15 | +0.4% | 46,100 |
| 2026/02/19 | 3,615 | 3,620 | 3,580 | 3,610 | -5 | -0.1% | 19,000 |
| 2026/02/18 | 3,610 | 3,640 | 3,575 | 3,615 | +30 | +0.8% | 18,500 |
| 2026/02/17 | 3,585 | 3,610 | 3,570 | 3,585 | ±0 | ±0% | 18,600 |
| 2026/02/16 | 3,640 | 3,640 | 3,570 | 3,585 | -65 | -1.8% | 28,600 |
| 2026/02/13 | 3,670 | 3,675 | 3,600 | 3,650 | -40 | -1.1% | 32,000 |
| 2026/02/12 | 3,600 | 3,700 | 3,585 | 3,690 | +105 | +2.9% | 52,000 |
| 2026/02/10 | 3,540 | 3,600 | 3,530 | 3,585 | +40 | +1.1% | 31,900 |
| 2026/02/09 | 3,590 | 3,590 | 3,525 | 3,545 | +20 | +0.6% | 23,000 |
| 2026/02/06 | 3,465 | 3,525 | 3,440 | 3,525 | +60 | +1.7% | 25,300 |
| 2026/02/05 | 3,485 | 3,500 | 3,455 | 3,465 | +5 | +0.1% | 47,900 |
| 2026/02/04 | 3,455 | 3,480 | 3,430 | 3,460 | +45 | +1.3% | 29,800 |
| 2026/02/03 | 3,395 | 3,445 | 3,380 | 3,415 | +40 | +1.2% | 38,700 |
| 2026/02/02 | 3,490 | 3,495 | 3,370 | 3,375 | -90 | -2.6% | 51,100 |
| 2026/01/30 | 3,455 | 3,465 | 3,395 | 3,465 | +35 | +1% | 60,500 |
| 2026/01/29 | 3,465 | 3,465 | 3,415 | 3,430 | -50 | -1.4% | 31,200 |
1～
50
件表示中 / 3922件
類似銘柄と比較する
現在ご覧いただいている「トーモク」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 |
|---|---|---|---|---|---|---|---|---|
| トーモク | 338,000円 | +4.7% | +14.9% | 3.85% | 7.97倍 | 0.58倍 |
|
段ボール製品加工の専業首位。輸入住宅スウェーデンハウス主力の住宅と運輸倉庫の３本柱 |
| 北越コーポ | 91,800円 | -4.5% | -46.7% | 2.83% | 24.21倍 | 0.55倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場は競争力大。持分会社に家庭紙大手の大王製紙 |
| ザ・パック | 134,600円 | +2.8% | +2.2% | 3.12% | 14.12倍 | 0.97倍 |
|
百貨店や専門店向け等の紙袋で最大手。紙器でも有力。段ボールや紙おむつ用袋も手がける |
| 特種東海 | 160,200円 | +4.4% | +12.4% | 2.73% | 11.39倍 | 0.69倍 |
|
特種製紙と東海パルプが統合、独立系。特殊紙に強み。段ボールなど板紙製販で日本製紙と提携 |
| 高度紙 | 414,000円 | +12.9% | +26.8% | 1.93% | 20.79倍 | 1.76倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
市場注目の銘柄
チャート関連のコラム
