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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,621 | 1,631 | 1,619 | 1,625 | +10 | +0.6% | 15,200 |
| 2022/11/17 | 1,618 | 1,622 | 1,607 | 1,615 | +13 | +0.8% | 13,600 |
| 2022/11/16 | 1,631 | 1,631 | 1,599 | 1,602 | -41 | -2.5% | 22,200 |
| 2022/11/15 | 1,620 | 1,643 | 1,619 | 1,643 | +26 | +1.6% | 23,800 |
| 2022/11/14 | 1,617 | 1,624 | 1,612 | 1,617 | +6 | +0.4% | 17,900 |
| 2022/11/11 | 1,627 | 1,627 | 1,603 | 1,611 | -11 | -0.7% | 24,500 |
| 2022/11/10 | 1,612 | 1,627 | 1,596 | 1,622 | +6 | +0.4% | 57,300 |
| 2022/11/09 | 1,583 | 1,616 | 1,580 | 1,616 | +47 | +3% | 49,800 |
| 2022/11/08 | 1,572 | 1,585 | 1,556 | 1,569 | +5 | +0.3% | 42,200 |
| 2022/11/07 | 1,580 | 1,580 | 1,547 | 1,564 | -16 | -1% | 53,300 |
| 2022/11/04 | 1,584 | 1,608 | 1,579 | 1,580 | -6 | -0.4% | 92,900 |
| 2022/11/02 | 1,488 | 1,592 | 1,475 | 1,586 | +77 | +5.1% | 165,900 |
| 2022/11/01 | 1,517 | 1,532 | 1,488 | 1,509 | +8 | +0.5% | 99,000 |
| 2022/10/31 | 1,442 | 1,503 | 1,433 | 1,501 | +69 | +4.8% | 103,800 |
| 2022/10/28 | 1,436 | 1,455 | 1,432 | 1,432 | -8 | -0.6% | 72,700 |
| 2022/10/27 | 1,440 | 1,443 | 1,437 | 1,440 | -1 | -0.1% | 21,300 |
| 2022/10/26 | 1,452 | 1,454 | 1,441 | 1,441 | +3 | +0.2% | 16,500 |
| 2022/10/25 | 1,446 | 1,455 | 1,438 | 1,438 | +5 | +0.3% | 21,300 |
| 2022/10/24 | 1,469 | 1,472 | 1,433 | 1,433 | -18 | -1.2% | 40,400 |
| 2022/10/21 | 1,456 | 1,463 | 1,451 | 1,451 | -10 | -0.7% | 11,400 |
| 2022/10/20 | 1,469 | 1,469 | 1,459 | 1,461 | -13 | -0.9% | 12,400 |
| 2022/10/19 | 1,459 | 1,476 | 1,456 | 1,474 | +22 | +1.5% | 17,200 |
| 2022/10/18 | 1,455 | 1,461 | 1,449 | 1,452 | +16 | +1.1% | 15,100 |
651～
700
件表示中 / 3769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 | 331,000円 | +4.7% | +14.9% | 3.93% | 7.80倍 | 0.59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 | 119,300円 | +1.9% | +67.7% | 1.26% | 11.48倍 | 0.29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 | 118,000円 | +1.5% | -8.3% | 3.50% | 10.91倍 | 0.89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 | 418,500円 | +4.4% | +12.4% | 3.13% | 9.92倍 | 0.62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 | 71,300円 | +2.3% | +75.9% | 2.10% | 8.93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 |
市場注目の銘柄
チャート関連のコラム
