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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 1,441 | 1,445 | 1,432 | 1,436 | -1 | -0.1% | 16,500 |
| 2022/10/14 | 1,450 | 1,455 | 1,436 | 1,437 | +5 | +0.3% | 27,100 |
| 2022/10/13 | 1,435 | 1,441 | 1,430 | 1,432 | -2 | -0.1% | 18,300 |
| 2022/10/12 | 1,441 | 1,446 | 1,434 | 1,434 | -12 | -0.8% | 12,400 |
| 2022/10/11 | 1,442 | 1,471 | 1,431 | 1,446 | -4 | -0.3% | 53,200 |
| 2022/10/07 | 1,444 | 1,454 | 1,440 | 1,450 | -2 | -0.1% | 21,300 |
| 2022/10/06 | 1,454 | 1,463 | 1,450 | 1,452 | -2 | -0.1% | 16,500 |
| 2022/10/05 | 1,470 | 1,470 | 1,446 | 1,454 | -7 | -0.5% | 29,300 |
| 2022/10/04 | 1,434 | 1,466 | 1,429 | 1,461 | +49 | +3.5% | 35,100 |
| 2022/10/03 | 1,420 | 1,423 | 1,407 | 1,412 | -11 | -0.8% | 44,200 |
| 2022/09/30 | 1,448 | 1,448 | 1,418 | 1,423 | -29 | -2% | 58,800 |
| 2022/09/29 | 1,474 | 1,474 | 1,448 | 1,452 | -28 | -1.9% | 33,200 |
| 2022/09/28 | 1,468 | 1,480 | 1,461 | 1,480 | +9 | +0.6% | 38,900 |
| 2022/09/27 | 1,480 | 1,486 | 1,468 | 1,471 | -7 | -0.5% | 23,500 |
| 2022/09/26 | 1,500 | 1,501 | 1,464 | 1,478 | -26 | -1.7% | 58,100 |
| 2022/09/22 | 1,517 | 1,517 | 1,502 | 1,504 | -15 | -1% | 35,200 |
| 2022/09/21 | 1,527 | 1,527 | 1,518 | 1,519 | -5 | -0.3% | 8,600 |
| 2022/09/20 | 1,518 | 1,533 | 1,518 | 1,524 | +8 | +0.5% | 13,500 |
| 2022/09/16 | 1,516 | 1,519 | 1,512 | 1,516 | ±0 | ±0% | 11,800 |
| 2022/09/15 | 1,526 | 1,526 | 1,511 | 1,516 | +2 | +0.1% | 18,700 |
| 2022/09/14 | 1,524 | 1,524 | 1,514 | 1,514 | -17 | -1.1% | 24,600 |
| 2022/09/13 | 1,530 | 1,535 | 1,525 | 1,531 | +6 | +0.4% | 12,100 |
| 2022/09/12 | 1,535 | 1,535 | 1,524 | 1,525 | -1 | -0.1% | 8,600 |
| 2022/09/09 | 1,525 | 1,536 | 1,524 | 1,526 | -7 | -0.5% | 19,600 |
| 2022/09/08 | 1,525 | 1,533 | 1,515 | 1,533 | +31 | +2.1% | 24,200 |
| 2022/09/07 | 1,516 | 1,516 | 1,497 | 1,502 | -8 | -0.5% | 21,600 |
| 2022/09/06 | 1,523 | 1,523 | 1,505 | 1,510 | -8 | -0.5% | 17,900 |
| 2022/09/05 | 1,528 | 1,528 | 1,514 | 1,518 | -9 | -0.6% | 28,800 |
| 2022/09/02 | 1,531 | 1,531 | 1,515 | 1,527 | -3 | -0.2% | 23,700 |
| 2022/09/01 | 1,531 | 1,544 | 1,528 | 1,530 | -9 | -0.6% | 33,700 |
| 2022/08/31 | 1,532 | 1,539 | 1,525 | 1,539 | +4 | +0.3% | 15,800 |
| 2022/08/30 | 1,519 | 1,535 | 1,519 | 1,535 | +23 | +1.5% | 13,300 |
| 2022/08/29 | 1,508 | 1,514 | 1,501 | 1,512 | -15 | -1% | 20,100 |
| 2022/08/26 | 1,535 | 1,544 | 1,527 | 1,527 | -3 | -0.2% | 12,600 |
| 2022/08/25 | 1,532 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 12,500 |
| 2022/08/24 | 1,512 | 1,532 | 1,512 | 1,531 | +19 | +1.3% | 20,400 |
| 2022/08/23 | 1,518 | 1,518 | 1,509 | 1,512 | -6 | -0.4% | 15,500 |
| 2022/08/22 | 1,511 | 1,524 | 1,508 | 1,518 | +8 | +0.5% | 18,100 |
| 2022/08/19 | 1,531 | 1,534 | 1,510 | 1,510 | -13 | -0.9% | 17,100 |
| 2022/08/18 | 1,543 | 1,543 | 1,520 | 1,523 | -21 | -1.4% | 13,500 |
| 2022/08/17 | 1,528 | 1,547 | 1,527 | 1,544 | +19 | +1.2% | 25,800 |
| 2022/08/16 | 1,525 | 1,525 | 1,514 | 1,525 | +1 | +0.1% | 15,100 |
| 2022/08/15 | 1,523 | 1,524 | 1,515 | 1,524 | -1 | -0.1% | 11,500 |
| 2022/08/12 | 1,500 | 1,525 | 1,500 | 1,525 | +35 | +2.3% | 34,800 |
| 2022/08/10 | 1,500 | 1,500 | 1,490 | 1,490 | -1 | -0.1% | 14,700 |
| 2022/08/09 | 1,502 | 1,504 | 1,491 | 1,491 | -6 | -0.4% | 22,400 |
| 2022/08/08 | 1,507 | 1,508 | 1,495 | 1,497 | -10 | -0.7% | 25,200 |
| 2022/08/05 | 1,502 | 1,511 | 1,500 | 1,507 | +6 | +0.4% | 29,300 |
| 2022/08/04 | 1,504 | 1,507 | 1,495 | 1,501 | +5 | +0.3% | 17,700 |
| 2022/08/03 | 1,508 | 1,508 | 1,496 | 1,496 | -20 | -1.3% | 36,900 |
701～
750
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
