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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,547 | 1,567 | 1,521 | 1,524 | -16 | -1% | 109,500 |
| 2023/02/01 | 1,550 | 1,590 | 1,531 | 1,540 | -144 | -8.6% | 230,100 |
| 2023/01/31 | 1,691 | 1,693 | 1,680 | 1,684 | -3 | -0.2% | 38,500 |
| 2023/01/30 | 1,683 | 1,687 | 1,675 | 1,687 | +9 | +0.5% | 49,500 |
| 2023/01/27 | 1,670 | 1,678 | 1,669 | 1,678 | +9 | +0.5% | 16,400 |
| 2023/01/26 | 1,673 | 1,675 | 1,662 | 1,669 | -7 | -0.4% | 12,200 |
| 2023/01/25 | 1,683 | 1,683 | 1,673 | 1,676 | -7 | -0.4% | 14,100 |
| 2023/01/24 | 1,682 | 1,684 | 1,673 | 1,683 | +7 | +0.4% | 12,100 |
| 2023/01/23 | 1,687 | 1,687 | 1,668 | 1,676 | +5 | +0.3% | 13,500 |
| 2023/01/20 | 1,660 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 13,800 |
| 2023/01/19 | 1,657 | 1,662 | 1,651 | 1,660 | +8 | +0.5% | 15,700 |
| 2023/01/18 | 1,660 | 1,660 | 1,644 | 1,652 | -4 | -0.2% | 20,700 |
| 2023/01/17 | 1,631 | 1,659 | 1,631 | 1,656 | +25 | +1.5% | 22,300 |
| 2023/01/16 | 1,616 | 1,646 | 1,608 | 1,631 | +11 | +0.7% | 46,400 |
| 2023/01/13 | 1,624 | 1,633 | 1,618 | 1,620 | -4 | -0.2% | 25,000 |
| 2023/01/12 | 1,635 | 1,635 | 1,612 | 1,624 | +4 | +0.2% | 38,300 |
| 2023/01/11 | 1,644 | 1,644 | 1,620 | 1,620 | -25 | -1.5% | 21,500 |
| 2023/01/10 | 1,678 | 1,678 | 1,636 | 1,645 | -20 | -1.2% | 30,400 |
| 2023/01/06 | 1,655 | 1,673 | 1,653 | 1,665 | -5 | -0.3% | 17,500 |
| 2023/01/05 | 1,686 | 1,686 | 1,668 | 1,670 | -1 | -0.1% | 54,700 |
| 2023/01/04 | 1,690 | 1,690 | 1,659 | 1,671 | -18 | -1.1% | 34,600 |
| 2022/12/30 | 1,649 | 1,706 | 1,648 | 1,689 | +51 | +3.1% | 44,200 |
| 2022/12/29 | 1,633 | 1,640 | 1,617 | 1,638 | -1 | -0.1% | 24,300 |
| 2022/12/28 | 1,646 | 1,647 | 1,630 | 1,639 | -7 | -0.4% | 13,100 |
| 2022/12/27 | 1,633 | 1,646 | 1,626 | 1,646 | +16 | +1% | 10,100 |
| 2022/12/26 | 1,619 | 1,630 | 1,617 | 1,630 | +18 | +1.1% | 14,500 |
| 2022/12/23 | 1,616 | 1,624 | 1,612 | 1,612 | -20 | -1.2% | 11,200 |
| 2022/12/22 | 1,612 | 1,635 | 1,608 | 1,632 | +31 | +1.9% | 15,900 |
| 2022/12/21 | 1,604 | 1,618 | 1,598 | 1,601 | +3 | +0.2% | 33,600 |
| 2022/12/20 | 1,610 | 1,619 | 1,592 | 1,598 | -7 | -0.4% | 43,600 |
| 2022/12/19 | 1,601 | 1,609 | 1,600 | 1,605 | +4 | +0.2% | 11,500 |
| 2022/12/16 | 1,600 | 1,604 | 1,591 | 1,601 | ±0 | ±0% | 19,200 |
| 2022/12/15 | 1,588 | 1,601 | 1,588 | 1,601 | +20 | +1.3% | 9,700 |
| 2022/12/14 | 1,576 | 1,584 | 1,576 | 1,581 | +8 | +0.5% | 12,200 |
| 2022/12/13 | 1,578 | 1,588 | 1,573 | 1,573 | -3 | -0.2% | 17,900 |
| 2022/12/12 | 1,580 | 1,588 | 1,576 | 1,576 | -14 | -0.9% | 6,800 |
| 2022/12/09 | 1,575 | 1,592 | 1,575 | 1,590 | +7 | +0.4% | 16,000 |
| 2022/12/08 | 1,588 | 1,588 | 1,573 | 1,583 | -6 | -0.4% | 15,000 |
| 2022/12/07 | 1,584 | 1,601 | 1,570 | 1,589 | +4 | +0.3% | 18,200 |
| 2022/12/06 | 1,585 | 1,588 | 1,574 | 1,585 | -7 | -0.4% | 22,700 |
| 2022/12/05 | 1,586 | 1,594 | 1,580 | 1,592 | +4 | +0.3% | 27,200 |
| 2022/12/02 | 1,595 | 1,600 | 1,574 | 1,588 | -12 | -0.8% | 41,400 |
| 2022/12/01 | 1,607 | 1,607 | 1,589 | 1,600 | ±0 | ±0% | 18,100 |
| 2022/11/30 | 1,606 | 1,618 | 1,597 | 1,600 | -5 | -0.3% | 14,900 |
| 2022/11/29 | 1,611 | 1,615 | 1,601 | 1,605 | -18 | -1.1% | 23,100 |
| 2022/11/28 | 1,650 | 1,654 | 1,621 | 1,623 | -23 | -1.4% | 23,800 |
| 2022/11/25 | 1,648 | 1,649 | 1,631 | 1,646 | -2 | -0.1% | 20,800 |
| 2022/11/24 | 1,637 | 1,649 | 1,636 | 1,648 | +31 | +1.9% | 46,900 |
| 2022/11/22 | 1,616 | 1,631 | 1,613 | 1,617 | -8 | -0.5% | 19,500 |
| 2022/11/21 | 1,620 | 1,627 | 1,615 | 1,625 | ±0 | ±0% | 12,100 |
551～
600
件表示中 / 3692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 | 249,000円 | +6.8% | +20.7% | 4.02% | 5.86倍 | 0.46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 | 320,500円 | +3.5% | +3.8% | 3.81% | 9.26倍 | 0.81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 | 377,000円 | +9.8% | +0.2% | 3.18% | 10.18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 | 75,800円 | -7.0% | -36.6% | 1.98% | 7.39倍 | 0.37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 |
| 中越パル | 152,000円 | +3.9% | -25.2% | 4.61% | 11.92倍 | 0.33倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
市場注目の銘柄
チャート関連のコラム
