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 |
---|---|---|---|---|---|---|---|
2025/07/02 | 2,880 | 2,920 | 2,875 | 2,915 | +32 | +1.1% | 27,700 |
2025/07/01 | 2,880 | 2,945 | 2,860 | 2,883 | +11 | +0.4% | 49,400 |
2025/06/30 | 2,888 | 2,922 | 2,871 | 2,872 | +14 | +0.5% | 56,600 |
2025/06/27 | 2,838 | 2,866 | 2,831 | 2,858 | +33 | +1.2% | 28,600 |
2025/06/26 | 2,785 | 2,857 | 2,780 | 2,825 | +38 | +1.4% | 40,600 |
2025/06/25 | 2,805 | 2,805 | 2,781 | 2,787 | -24 | -0.9% | 18,700 |
2025/06/24 | 2,832 | 2,832 | 2,796 | 2,811 | +3 | +0.1% | 15,300 |
2025/06/23 | 2,817 | 2,826 | 2,800 | 2,808 | +15 | +0.5% | 24,000 |
2025/06/20 | 2,858 | 2,882 | 2,793 | 2,793 | -66 | -2.3% | 101,700 |
2025/06/19 | 2,899 | 2,899 | 2,849 | 2,859 | -23 | -0.8% | 32,700 |
2025/06/18 | 2,855 | 2,882 | 2,855 | 2,882 | +31 | +1.1% | 35,800 |
2025/06/17 | 2,790 | 2,859 | 2,790 | 2,851 | +111 | +4.1% | 66,300 |
2025/06/16 | 2,758 | 2,762 | 2,726 | 2,740 | -1 | ±0% | 22,900 |
2025/06/13 | 2,761 | 2,777 | 2,724 | 2,741 | -27 | -1% | 35,700 |
2025/06/12 | 2,776 | 2,795 | 2,760 | 2,768 | -23 | -0.8% | 23,400 |
2025/06/11 | 2,785 | 2,795 | 2,764 | 2,791 | ±0 | ±0% | 27,400 |
2025/06/10 | 2,772 | 2,794 | 2,772 | 2,791 | +7 | +0.3% | 33,400 |
2025/06/09 | 2,820 | 2,828 | 2,773 | 2,784 | -48 | -1.7% | 29,800 |
2025/06/06 | 2,804 | 2,840 | 2,804 | 2,832 | +18 | +0.6% | 27,100 |
2025/06/05 | 2,841 | 2,841 | 2,804 | 2,814 | -54 | -1.9% | 38,200 |
2025/06/04 | 2,807 | 2,868 | 2,789 | 2,868 | +47 | +1.7% | 34,700 |
2025/06/03 | 2,865 | 2,869 | 2,820 | 2,821 | -38 | -1.3% | 39,400 |
2025/06/02 | 2,845 | 2,865 | 2,832 | 2,859 | +27 | +1% | 41,600 |
2025/05/30 | 2,778 | 2,865 | 2,753 | 2,832 | +51 | +1.8% | 42,600 |
2025/05/29 | 2,776 | 2,813 | 2,759 | 2,781 | +2 | +0.1% | 35,900 |
2025/05/28 | 2,780 | 2,800 | 2,776 | 2,779 | +8 | +0.3% | 46,800 |
2025/05/27 | 2,757 | 2,774 | 2,739 | 2,771 | +11 | +0.4% | 27,600 |
2025/05/26 | 2,744 | 2,760 | 2,739 | 2,760 | +21 | +0.8% | 26,000 |
2025/05/23 | 2,723 | 2,747 | 2,715 | 2,739 | +43 | +1.6% | 41,800 |
2025/05/22 | 2,679 | 2,729 | 2,665 | 2,696 | +25 | +0.9% | 54,000 |
2025/05/21 | 2,655 | 2,697 | 2,650 | 2,671 | +32 | +1.2% | 60,400 |
2025/05/20 | 2,650 | 2,660 | 2,620 | 2,639 | -35 | -1.3% | 72,200 |
2025/05/19 | 2,621 | 2,686 | 2,611 | 2,674 | +89 | +3.4% | 99,900 |
2025/05/16 | 2,598 | 2,617 | 2,563 | 2,585 | +4 | +0.2% | 68,300 |
2025/05/15 | 2,558 | 2,605 | 2,540 | 2,581 | -7 | -0.3% | 35,600 |
2025/05/14 | 2,600 | 2,605 | 2,541 | 2,588 | -27 | -1% | 70,300 |
2025/05/13 | 2,628 | 2,650 | 2,595 | 2,615 | -9 | -0.3% | 88,200 |
2025/05/12 | 2,608 | 2,639 | 2,576 | 2,624 | +24 | +0.9% | 102,900 |
2025/05/09 | 2,595 | 2,672 | 2,584 | 2,600 | +22 | +0.9% | 149,200 |
2025/05/08 | 2,517 | 2,673 | 2,492 | 2,578 | +73 | +2.9% | 349,900 |
2025/05/07 | 2,500 | 2,505 | 2,476 | 2,505 | +41 | +1.7% | 71,100 |
2025/05/02 | 2,461 | 2,504 | 2,454 | 2,464 | +25 | +1% | 39,800 |
2025/05/01 | 2,450 | 2,450 | 2,407 | 2,439 | -7 | -0.3% | 31,500 |
2025/04/30 | 2,446 | 2,450 | 2,420 | 2,446 | +2 | +0.1% | 22,000 |
2025/04/28 | 2,456 | 2,486 | 2,439 | 2,444 | -9 | -0.4% | 29,500 |
2025/04/25 | 2,454 | 2,466 | 2,442 | 2,453 | -8 | -0.3% | 14,100 |
2025/04/24 | 2,494 | 2,500 | 2,458 | 2,461 | -33 | -1.3% | 19,500 |
2025/04/23 | 2,487 | 2,518 | 2,472 | 2,494 | +8 | +0.3% | 25,600 |
2025/04/22 | 2,399 | 2,486 | 2,391 | 2,486 | +87 | +3.6% | 47,900 |
2025/04/21 | 2,393 | 2,409 | 2,375 | 2,399 | +6 | +0.3% | 24,000 |
1~
50
件表示中 / 3733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 | 289,800円 | +4.7% | +14.9% | 4.49% | 6.82倍 | 0.52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 | 103,500円 | +1.9% | +67.7% | 1.45% | 9.96倍 | 0.25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 | 112,900円 | +3.5% | +3.8% | 3.66% | 9.79倍 | 0.85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 | 384,000円 | +4.4% | +12.4% | 3.39% | 9.11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 | 64,100円 | +2.3% | +75.9% | 2.34% | 8.02倍 | 0.33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