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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,725 | 1,753 | 1,709 | 1,742 | +8 | +0.5% | 71,000 |
| 2022/01/25 | 1,740 | 1,743 | 1,708 | 1,734 | +7 | +0.4% | 21,600 |
| 2022/01/24 | 1,725 | 1,730 | 1,704 | 1,727 | +2 | +0.1% | 26,800 |
| 2022/01/21 | 1,711 | 1,725 | 1,690 | 1,725 | +13 | +0.8% | 23,600 |
| 2022/01/20 | 1,722 | 1,725 | 1,699 | 1,712 | +3 | +0.2% | 37,300 |
| 2022/01/19 | 1,751 | 1,751 | 1,690 | 1,709 | -49 | -2.8% | 57,700 |
| 2022/01/18 | 1,789 | 1,789 | 1,746 | 1,758 | -16 | -0.9% | 22,900 |
| 2022/01/17 | 1,763 | 1,783 | 1,755 | 1,774 | +13 | +0.7% | 12,200 |
| 2022/01/14 | 1,772 | 1,785 | 1,743 | 1,761 | -13 | -0.7% | 72,800 |
| 2022/01/13 | 1,780 | 1,783 | 1,764 | 1,774 | -9 | -0.5% | 29,800 |
| 2022/01/12 | 1,757 | 1,783 | 1,754 | 1,783 | +32 | +1.8% | 26,700 |
| 2022/01/11 | 1,774 | 1,774 | 1,731 | 1,751 | -19 | -1.1% | 42,700 |
| 2022/01/07 | 1,789 | 1,806 | 1,765 | 1,770 | -20 | -1.1% | 22,400 |
| 2022/01/06 | 1,779 | 1,799 | 1,779 | 1,790 | ±0 | ±0% | 39,000 |
| 2022/01/05 | 1,785 | 1,795 | 1,765 | 1,790 | +6 | +0.3% | 55,200 |
| 2022/01/04 | 1,801 | 1,804 | 1,770 | 1,784 | -4 | -0.2% | 39,200 |
| 2021/12/30 | 1,780 | 1,797 | 1,770 | 1,788 | +8 | +0.4% | 20,200 |
| 2021/12/29 | 1,759 | 1,785 | 1,759 | 1,780 | +24 | +1.4% | 28,200 |
| 2021/12/28 | 1,723 | 1,758 | 1,723 | 1,756 | +40 | +2.3% | 42,800 |
| 2021/12/27 | 1,708 | 1,723 | 1,682 | 1,716 | -6 | -0.3% | 73,600 |
| 2021/12/24 | 1,717 | 1,725 | 1,709 | 1,722 | +2 | +0.1% | 17,600 |
| 2021/12/23 | 1,728 | 1,728 | 1,710 | 1,720 | ±0 | ±0% | 21,500 |
| 2021/12/22 | 1,696 | 1,727 | 1,687 | 1,720 | +14 | +0.8% | 45,700 |
| 2021/12/21 | 1,713 | 1,714 | 1,688 | 1,706 | -2 | -0.1% | 55,400 |
| 2021/12/20 | 1,735 | 1,744 | 1,708 | 1,708 | -27 | -1.6% | 34,300 |
| 2021/12/17 | 1,764 | 1,780 | 1,728 | 1,735 | -41 | -2.3% | 80,000 |
| 2021/12/16 | 1,782 | 1,783 | 1,768 | 1,776 | +6 | +0.3% | 40,800 |
| 2021/12/15 | 1,770 | 1,785 | 1,758 | 1,770 | -38 | -2.1% | 54,700 |
| 2021/12/14 | 1,846 | 1,848 | 1,801 | 1,808 | -31 | -1.7% | 15,000 |
| 2021/12/13 | 1,857 | 1,857 | 1,830 | 1,839 | +12 | +0.7% | 22,100 |
| 2021/12/10 | 1,830 | 1,854 | 1,816 | 1,827 | -23 | -1.2% | 39,800 |
| 2021/12/09 | 1,836 | 1,858 | 1,822 | 1,850 | +2 | +0.1% | 19,400 |
| 2021/12/08 | 1,867 | 1,867 | 1,834 | 1,848 | -10 | -0.5% | 23,100 |
| 2021/12/07 | 1,828 | 1,858 | 1,815 | 1,858 | +46 | +2.5% | 24,000 |
| 2021/12/06 | 1,804 | 1,824 | 1,791 | 1,812 | -2 | -0.1% | 49,500 |
| 2021/12/03 | 1,802 | 1,821 | 1,790 | 1,814 | +30 | +1.7% | 33,400 |
| 2021/12/02 | 1,784 | 1,805 | 1,764 | 1,784 | -6 | -0.3% | 34,200 |
| 2021/12/01 | 1,751 | 1,808 | 1,751 | 1,790 | +29 | +1.6% | 36,700 |
| 2021/11/30 | 1,785 | 1,808 | 1,759 | 1,761 | +1 | +0.1% | 56,800 |
| 2021/11/29 | 1,825 | 1,825 | 1,760 | 1,760 | -88 | -4.8% | 40,100 |
| 2021/11/26 | 1,851 | 1,854 | 1,838 | 1,848 | -2 | -0.1% | 23,600 |
| 2021/11/25 | 1,853 | 1,861 | 1,842 | 1,850 | ±0 | ±0% | 16,300 |
| 2021/11/24 | 1,873 | 1,877 | 1,850 | 1,850 | -20 | -1.1% | 22,800 |
| 2021/11/22 | 1,875 | 1,875 | 1,866 | 1,870 | -5 | -0.3% | 2,600 |
| 2021/11/19 | 1,870 | 1,879 | 1,867 | 1,875 | +1 | +0.1% | 10,900 |
| 2021/11/18 | 1,872 | 1,876 | 1,865 | 1,874 | +4 | +0.2% | 22,100 |
| 2021/11/17 | 1,889 | 1,893 | 1,870 | 1,870 | -19 | -1% | 14,400 |
| 2021/11/16 | 1,891 | 1,899 | 1,884 | 1,889 | +8 | +0.4% | 12,200 |
| 2021/11/15 | 1,918 | 1,918 | 1,881 | 1,881 | -10 | -0.5% | 22,500 |
| 2021/11/12 | 1,868 | 1,892 | 1,868 | 1,891 | +24 | +1.3% | 24,400 |
801～
850
件表示中 / 3693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 | 250,500円 | +6.8% | +20.7% | 3.99% | 5.89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 | 320,000円 | +3.5% | +3.8% | 3.81% | 9.25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 | 373,500円 | +9.8% | +0.2% | 3.21% | 10.09倍 | 0.56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% | 7.38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 | 152,400円 | +3.9% | -25.2% | 4.59% | 11.95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
