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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,467 | 1,484 | 1,461 | 1,479 | +19 | +1.3% | 27,700 |
| 2022/05/20 | 1,458 | 1,461 | 1,447 | 1,460 | -1 | -0.1% | 29,700 |
| 2022/05/19 | 1,450 | 1,465 | 1,443 | 1,461 | -28 | -1.9% | 43,000 |
| 2022/05/18 | 1,503 | 1,503 | 1,489 | 1,489 | -15 | -1% | 39,000 |
| 2022/05/17 | 1,492 | 1,509 | 1,492 | 1,504 | +6 | +0.4% | 21,300 |
| 2022/05/16 | 1,519 | 1,526 | 1,489 | 1,498 | -21 | -1.4% | 36,300 |
| 2022/05/13 | 1,505 | 1,520 | 1,490 | 1,519 | +14 | +0.9% | 32,800 |
| 2022/05/12 | 1,528 | 1,537 | 1,505 | 1,505 | -30 | -2% | 33,400 |
| 2022/05/11 | 1,554 | 1,559 | 1,529 | 1,535 | -19 | -1.2% | 50,400 |
| 2022/05/10 | 1,569 | 1,569 | 1,526 | 1,554 | ±0 | ±0% | 108,500 |
| 2022/05/09 | 1,504 | 1,575 | 1,492 | 1,554 | +47 | +3.1% | 146,700 |
| 2022/05/06 | 1,511 | 1,524 | 1,496 | 1,507 | -4 | -0.3% | 34,700 |
| 2022/05/02 | 1,491 | 1,519 | 1,482 | 1,511 | +20 | +1.3% | 29,400 |
| 2022/04/28 | 1,443 | 1,497 | 1,443 | 1,491 | +68 | +4.8% | 37,500 |
| 2022/04/27 | 1,490 | 1,490 | 1,423 | 1,423 | -73 | -4.9% | 117,000 |
| 2022/04/26 | 1,506 | 1,510 | 1,490 | 1,496 | ±0 | ±0% | 19,500 |
| 2022/04/25 | 1,512 | 1,512 | 1,492 | 1,496 | -30 | -2% | 24,400 |
| 2022/04/22 | 1,519 | 1,531 | 1,502 | 1,526 | -5 | -0.3% | 48,000 |
| 2022/04/21 | 1,521 | 1,534 | 1,515 | 1,531 | +17 | +1.1% | 41,300 |
| 2022/04/20 | 1,485 | 1,514 | 1,481 | 1,514 | +38 | +2.6% | 36,100 |
| 2022/04/19 | 1,475 | 1,485 | 1,473 | 1,476 | +5 | +0.3% | 18,900 |
| 2022/04/18 | 1,493 | 1,493 | 1,464 | 1,471 | -22 | -1.5% | 17,800 |
| 2022/04/15 | 1,510 | 1,512 | 1,490 | 1,493 | -23 | -1.5% | 15,100 |
| 2022/04/14 | 1,493 | 1,520 | 1,493 | 1,516 | +23 | +1.5% | 20,900 |
| 2022/04/13 | 1,486 | 1,497 | 1,482 | 1,493 | +8 | +0.5% | 27,900 |
| 2022/04/12 | 1,490 | 1,500 | 1,485 | 1,485 | -5 | -0.3% | 25,000 |
| 2022/04/11 | 1,513 | 1,519 | 1,490 | 1,490 | -30 | -2% | 34,200 |
| 2022/04/08 | 1,530 | 1,530 | 1,512 | 1,520 | -13 | -0.8% | 55,100 |
| 2022/04/07 | 1,554 | 1,554 | 1,525 | 1,533 | -34 | -2.2% | 37,000 |
| 2022/04/06 | 1,584 | 1,594 | 1,567 | 1,567 | -30 | -1.9% | 46,000 |
| 2022/04/05 | 1,606 | 1,610 | 1,595 | 1,597 | -6 | -0.4% | 40,100 |
| 2022/04/04 | 1,604 | 1,618 | 1,599 | 1,603 | -1 | -0.1% | 18,800 |
| 2022/04/01 | 1,586 | 1,611 | 1,567 | 1,604 | +13 | +0.8% | 32,900 |
| 2022/03/31 | 1,610 | 1,620 | 1,587 | 1,591 | -33 | -2% | 34,000 |
| 2022/03/30 | 1,630 | 1,630 | 1,586 | 1,624 | -21 | -1.3% | 42,200 |
| 2022/03/29 | 1,640 | 1,649 | 1,621 | 1,645 | +12 | +0.7% | 34,500 |
| 2022/03/28 | 1,647 | 1,649 | 1,628 | 1,633 | -8 | -0.5% | 23,200 |
| 2022/03/25 | 1,665 | 1,675 | 1,631 | 1,641 | -20 | -1.2% | 47,500 |
| 2022/03/24 | 1,656 | 1,661 | 1,632 | 1,661 | +2 | +0.1% | 41,400 |
| 2022/03/23 | 1,645 | 1,667 | 1,642 | 1,659 | +16 | +1% | 39,900 |
| 2022/03/22 | 1,652 | 1,660 | 1,639 | 1,643 | +7 | +0.4% | 37,300 |
| 2022/03/18 | 1,632 | 1,648 | 1,622 | 1,636 | +8 | +0.5% | 72,700 |
| 2022/03/17 | 1,640 | 1,641 | 1,610 | 1,628 | +4 | +0.2% | 43,300 |
| 2022/03/16 | 1,658 | 1,658 | 1,618 | 1,624 | -20 | -1.2% | 36,700 |
| 2022/03/15 | 1,582 | 1,644 | 1,582 | 1,644 | +62 | +3.9% | 36,700 |
| 2022/03/14 | 1,555 | 1,593 | 1,555 | 1,582 | +27 | +1.7% | 29,900 |
| 2022/03/11 | 1,554 | 1,570 | 1,545 | 1,555 | -31 | -2% | 30,100 |
| 2022/03/10 | 1,561 | 1,586 | 1,549 | 1,586 | +65 | +4.3% | 47,300 |
| 2022/03/09 | 1,545 | 1,552 | 1,520 | 1,521 | -31 | -2% | 40,900 |
| 2022/03/08 | 1,570 | 1,585 | 1,541 | 1,552 | -36 | -2.3% | 57,800 |
801～
850
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
