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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,430 | 3,430 | 3,370 | 3,425 | +10 | +0.3% | 21,900 |
| 2025/09/16 | 3,425 | 3,440 | 3,405 | 3,415 | -10 | -0.3% | 15,700 |
| 2025/09/12 | 3,420 | 3,445 | 3,410 | 3,425 | -5 | -0.1% | 23,100 |
| 2025/09/11 | 3,435 | 3,435 | 3,395 | 3,430 | -5 | -0.1% | 20,800 |
| 2025/09/10 | 3,440 | 3,460 | 3,430 | 3,435 | +15 | +0.4% | 31,800 |
| 2025/09/09 | 3,425 | 3,450 | 3,395 | 3,420 | +5 | +0.1% | 22,000 |
| 2025/09/08 | 3,430 | 3,460 | 3,405 | 3,415 | -5 | -0.1% | 30,400 |
| 2025/09/05 | 3,360 | 3,420 | 3,340 | 3,420 | +60 | +1.8% | 34,900 |
| 2025/09/04 | 3,360 | 3,385 | 3,320 | 3,360 | +25 | +0.7% | 37,600 |
| 2025/09/03 | 3,295 | 3,365 | 3,295 | 3,335 | +20 | +0.6% | 37,100 |
| 2025/09/02 | 3,290 | 3,320 | 3,290 | 3,315 | +25 | +0.8% | 20,200 |
| 2025/09/01 | 3,310 | 3,335 | 3,270 | 3,290 | -25 | -0.8% | 19,400 |
| 2025/08/29 | 3,325 | 3,340 | 3,310 | 3,315 | -10 | -0.3% | 11,600 |
| 2025/08/28 | 3,330 | 3,335 | 3,305 | 3,325 | -5 | -0.2% | 13,700 |
| 2025/08/27 | 3,305 | 3,365 | 3,305 | 3,330 | +40 | +1.2% | 25,300 |
| 2025/08/26 | 3,310 | 3,325 | 3,285 | 3,290 | -20 | -0.6% | 22,600 |
| 2025/08/25 | 3,355 | 3,355 | 3,305 | 3,310 | -15 | -0.5% | 21,900 |
| 2025/08/22 | 3,325 | 3,345 | 3,320 | 3,325 | -5 | -0.2% | 18,300 |
| 2025/08/21 | 3,325 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 19,100 |
| 2025/08/20 | 3,335 | 3,355 | 3,295 | 3,330 | -35 | -1% | 30,000 |
| 2025/08/19 | 3,370 | 3,385 | 3,350 | 3,365 | -5 | -0.1% | 22,200 |
| 2025/08/18 | 3,345 | 3,380 | 3,330 | 3,370 | -10 | -0.3% | 21,500 |
| 2025/08/15 | 3,405 | 3,410 | 3,340 | 3,380 | -45 | -1.3% | 34,200 |
| 2025/08/14 | 3,410 | 3,425 | 3,390 | 3,425 | -10 | -0.3% | 17,500 |
| 2025/08/13 | 3,385 | 3,435 | 3,365 | 3,435 | +50 | +1.5% | 27,200 |
| 2025/08/12 | 3,395 | 3,435 | 3,365 | 3,385 | -10 | -0.3% | 49,000 |
| 2025/08/08 | 3,360 | 3,395 | 3,360 | 3,395 | +35 | +1% | 28,700 |
| 2025/08/07 | 3,370 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 26,400 |
| 2025/08/06 | 3,330 | 3,370 | 3,315 | 3,365 | +55 | +1.7% | 18,400 |
| 2025/08/05 | 3,345 | 3,345 | 3,300 | 3,310 | -35 | -1% | 38,300 |
| 2025/08/04 | 3,295 | 3,345 | 3,265 | 3,345 | +15 | +0.5% | 63,000 |
| 2025/08/01 | 3,275 | 3,375 | 3,270 | 3,330 | +35 | +1.1% | 83,100 |
| 2025/07/31 | 3,105 | 3,330 | 3,080 | 3,295 | +180 | +5.8% | 124,600 |
| 2025/07/30 | 3,085 | 3,125 | 3,085 | 3,115 | +25 | +0.8% | 31,300 |
| 2025/07/29 | 3,070 | 3,100 | 3,055 | 3,090 | +15 | +0.5% | 21,800 |
| 2025/07/28 | 3,090 | 3,100 | 3,055 | 3,075 | -15 | -0.5% | 30,800 |
| 2025/07/25 | 3,045 | 3,095 | 3,045 | 3,090 | +30 | +1% | 24,000 |
| 2025/07/24 | 3,070 | 3,100 | 3,050 | 3,060 | +15 | +0.5% | 25,900 |
| 2025/07/23 | 3,050 | 3,070 | 3,025 | 3,045 | +30 | +1% | 29,000 |
| 2025/07/22 | 2,992 | 3,025 | 2,992 | 3,015 | +10 | +0.3% | 24,200 |
| 2025/07/18 | 3,005 | 3,030 | 2,995 | 3,005 | -10 | -0.3% | 24,700 |
| 2025/07/17 | 3,015 | 3,055 | 3,005 | 3,015 | ±0 | ±0% | 31,300 |
| 2025/07/16 | 3,050 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 28,500 |
| 2025/07/15 | 3,070 | 3,080 | 3,050 | 3,055 | -15 | -0.5% | 23,100 |
| 2025/07/14 | 3,095 | 3,125 | 3,050 | 3,070 | -10 | -0.3% | 37,000 |
| 2025/07/11 | 3,080 | 3,130 | 3,055 | 3,080 | +15 | +0.5% | 60,300 |
| 2025/07/10 | 3,100 | 3,105 | 3,040 | 3,065 | -10 | -0.3% | 80,500 |
| 2025/07/09 | 3,040 | 3,130 | 3,040 | 3,075 | +50 | +1.7% | 89,700 |
| 2025/07/08 | 2,989 | 3,050 | 2,987 | 3,025 | +60 | +2% | 80,200 |
| 2025/07/07 | 3,010 | 3,025 | 2,942 | 2,965 | -15 | -0.5% | 81,600 |
1～
50
件表示中 / 3785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 | 342,500円 | +4.7% | +14.9% | 3.80% | 8.07倍 | 0.61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 |
| 日本紙 | 123,900円 | +1.9% | +67.7% | 1.21% | 11.92倍 | 0.30倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| ザ・パック | 119,200円 | +1.5% | -8.3% | 3.47% | 11.02倍 | 0.90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 | 455,000円 | +4.4% | +12.4% | 2.88% | 10.79倍 | 0.67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 |
| 三菱紙 | 68,800円 | +2.3% | +75.9% | 2.18% | 8.62倍 | 0.35倍 |
|
業界中位で印刷・情報用紙が主体。写真感光材や水処理膜など機能材料も。王子ＨＤの持分会社 |
市場注目の銘柄
チャート関連のコラム
