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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 2,380 | 2,391 | 2,364 | 2,367 | -12 | -0.5% | 15,500 |
| 2024/10/10 | 2,385 | 2,385 | 2,363 | 2,379 | -6 | -0.3% | 8,500 |
| 2024/10/09 | 2,404 | 2,411 | 2,374 | 2,385 | -19 | -0.8% | 9,100 |
| 2024/10/08 | 2,428 | 2,444 | 2,395 | 2,404 | -46 | -1.9% | 11,500 |
| 2024/10/07 | 2,484 | 2,484 | 2,426 | 2,450 | -1 | ±0% | 27,900 |
| 2024/10/04 | 2,415 | 2,457 | 2,415 | 2,451 | +43 | +1.8% | 22,300 |
| 2024/10/03 | 2,440 | 2,450 | 2,408 | 2,408 | +18 | +0.8% | 9,500 |
| 2024/10/02 | 2,379 | 2,418 | 2,370 | 2,390 | -6 | -0.3% | 22,900 |
| 2024/10/01 | 2,377 | 2,405 | 2,367 | 2,396 | +41 | +1.7% | 11,100 |
| 2024/09/30 | 2,390 | 2,405 | 2,352 | 2,355 | -83 | -3.4% | 19,200 |
| 2024/09/27 | 2,457 | 2,457 | 2,411 | 2,438 | -32 | -1.3% | 26,400 |
| 2024/09/26 | 2,431 | 2,485 | 2,431 | 2,470 | +64 | +2.7% | 32,200 |
| 2024/09/25 | 2,423 | 2,427 | 2,400 | 2,406 | -5 | -0.2% | 14,200 |
| 2024/09/24 | 2,414 | 2,430 | 2,404 | 2,411 | +8 | +0.3% | 11,100 |
| 2024/09/20 | 2,408 | 2,434 | 2,380 | 2,403 | -5 | -0.2% | 33,800 |
| 2024/09/19 | 2,397 | 2,423 | 2,388 | 2,408 | +16 | +0.7% | 17,400 |
| 2024/09/18 | 2,375 | 2,399 | 2,363 | 2,392 | +13 | +0.5% | 13,100 |
| 2024/09/17 | 2,390 | 2,400 | 2,342 | 2,379 | +8 | +0.3% | 27,000 |
| 2024/09/13 | 2,354 | 2,378 | 2,338 | 2,371 | +17 | +0.7% | 18,800 |
| 2024/09/12 | 2,360 | 2,368 | 2,315 | 2,354 | +29 | +1.2% | 35,600 |
| 2024/09/11 | 2,352 | 2,354 | 2,310 | 2,325 | -41 | -1.7% | 20,400 |
| 2024/09/10 | 2,372 | 2,372 | 2,350 | 2,366 | -6 | -0.3% | 18,900 |
| 2024/09/09 | 2,320 | 2,383 | 2,295 | 2,372 | -3 | -0.1% | 35,900 |
| 2024/09/06 | 2,420 | 2,450 | 2,372 | 2,375 | -64 | -2.6% | 35,000 |
| 2024/09/05 | 2,400 | 2,472 | 2,385 | 2,439 | +16 | +0.7% | 24,500 |
| 2024/09/04 | 2,537 | 2,538 | 2,411 | 2,423 | -146 | -5.7% | 51,600 |
| 2024/09/03 | 2,570 | 2,587 | 2,565 | 2,569 | +6 | +0.2% | 10,900 |
| 2024/09/02 | 2,537 | 2,565 | 2,515 | 2,563 | +40 | +1.6% | 17,100 |
| 2024/08/30 | 2,514 | 2,540 | 2,514 | 2,523 | +2 | +0.1% | 10,000 |
| 2024/08/29 | 2,512 | 2,527 | 2,501 | 2,521 | +9 | +0.4% | 10,900 |
| 2024/08/28 | 2,540 | 2,540 | 2,505 | 2,512 | -53 | -2.1% | 19,200 |
| 2024/08/27 | 2,526 | 2,569 | 2,509 | 2,565 | +58 | +2.3% | 16,900 |
| 2024/08/26 | 2,488 | 2,514 | 2,488 | 2,507 | +45 | +1.8% | 16,300 |
| 2024/08/23 | 2,460 | 2,483 | 2,441 | 2,462 | +24 | +1% | 19,700 |
| 2024/08/22 | 2,428 | 2,438 | 2,414 | 2,438 | ±0 | ±0% | 10,400 |
| 2024/08/21 | 2,442 | 2,466 | 2,430 | 2,438 | -8 | -0.3% | 12,500 |
| 2024/08/20 | 2,431 | 2,480 | 2,411 | 2,446 | +45 | +1.9% | 33,900 |
| 2024/08/19 | 2,431 | 2,457 | 2,401 | 2,401 | -49 | -2% | 26,100 |
| 2024/08/16 | 2,384 | 2,450 | 2,384 | 2,450 | +99 | +4.2% | 29,400 |
| 2024/08/15 | 2,357 | 2,376 | 2,345 | 2,351 | -12 | -0.5% | 29,300 |
| 2024/08/14 | 2,377 | 2,410 | 2,354 | 2,363 | +2 | +0.1% | 24,100 |
| 2024/08/13 | 2,360 | 2,385 | 2,350 | 2,361 | +1 | ±0% | 32,100 |
| 2024/08/09 | 2,367 | 2,422 | 2,328 | 2,360 | +43 | +1.9% | 35,500 |
| 2024/08/08 | 2,345 | 2,383 | 2,317 | 2,317 | -100 | -4.1% | 42,000 |
| 2024/08/07 | 2,328 | 2,509 | 2,322 | 2,417 | +39 | +1.6% | 53,900 |
| 2024/08/06 | 2,306 | 2,395 | 2,300 | 2,378 | +94 | +4.1% | 61,500 |
| 2024/08/05 | 2,362 | 2,370 | 2,026 | 2,284 | -200 | -8.1% | 109,500 |
| 2024/08/02 | 2,567 | 2,577 | 2,451 | 2,484 | -165 | -6.2% | 50,800 |
| 2024/08/01 | 2,713 | 2,717 | 2,615 | 2,649 | -7 | -0.3% | 49,800 |
| 2024/07/31 | 2,581 | 2,666 | 2,571 | 2,656 | +49 | +1.9% | 31,700 |
1～
50
件表示中 / 3558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 | 236,700円 | +6.8% | +20.7% | 3.80% | 5.57倍 | 0.44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 |
| ザ・パック | 369,000円 | +3.4% | +4.2% | 3.20% | 10.87倍 | 0.95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 | 372,500円 | +7.5% | -11.1% | 3.22% | 10.22倍 | 0.57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 | 51,400円 | +1.8% | +12.7% | 1.95% | 2.82倍 | 0.25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 |
| 朝日印刷 | 92,600円 | +5.3% | +16.2% | 4.10% | 10.93倍 | 0.60倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
