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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 1,689 | 1,701 | 1,687 | 1,698 | -2 | -0.1% | 3,200 |
2020/10/28 | 1,695 | 1,700 | 1,675 | 1,700 | +1 | +0.1% | 9,900 |
2020/10/27 | 1,661 | 1,699 | 1,657 | 1,699 | +20 | +1.2% | 13,100 |
2020/10/26 | 1,660 | 1,683 | 1,639 | 1,679 | +18 | +1.1% | 19,100 |
2020/10/23 | 1,679 | 1,682 | 1,654 | 1,661 | -10 | -0.6% | 3,300 |
2020/10/22 | 1,691 | 1,691 | 1,664 | 1,671 | -21 | -1.2% | 6,300 |
2020/10/21 | 1,667 | 1,707 | 1,662 | 1,692 | +40 | +2.4% | 8,100 |
2020/10/20 | 1,716 | 1,716 | 1,645 | 1,652 | -64 | -3.7% | 13,300 |
2020/10/19 | 1,666 | 1,716 | 1,666 | 1,716 | +50 | +3% | 11,600 |
2020/10/16 | 1,670 | 1,693 | 1,661 | 1,666 | -15 | -0.9% | 8,400 |
2020/10/15 | 1,699 | 1,710 | 1,643 | 1,681 | -31 | -1.8% | 10,800 |
2020/10/14 | 1,712 | 1,717 | 1,694 | 1,712 | -13 | -0.8% | 5,600 |
2020/10/13 | 1,726 | 1,728 | 1,695 | 1,725 | +16 | +0.9% | 8,100 |
2020/10/12 | 1,745 | 1,745 | 1,700 | 1,709 | -25 | -1.4% | 9,500 |
2020/10/09 | 1,753 | 1,753 | 1,715 | 1,734 | -10 | -0.6% | 11,400 |
2020/10/08 | 1,726 | 1,770 | 1,720 | 1,744 | +20 | +1.2% | 17,400 |
2020/10/07 | 1,718 | 1,741 | 1,718 | 1,724 | +10 | +0.6% | 11,400 |
2020/10/06 | 1,737 | 1,742 | 1,696 | 1,714 | -23 | -1.3% | 17,500 |
2020/10/05 | 1,703 | 1,737 | 1,686 | 1,737 | +62 | +3.7% | 25,000 |
2020/10/02 | 1,683 | 1,697 | 1,665 | 1,675 | - | - | 15,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,737 | 1,738 | 1,671 | 1,675 | -69 | -4% | 20,100 |
2020/09/29 | 1,768 | 1,768 | 1,725 | 1,744 | -35 | -2% | 21,300 |
2020/09/28 | 1,710 | 1,779 | 1,710 | 1,779 | +68 | +4% | 43,600 |
2020/09/25 | 1,658 | 1,727 | 1,657 | 1,711 | +53 | +3.2% | 23,400 |
2020/09/24 | 1,693 | 1,693 | 1,649 | 1,658 | -32 | -1.9% | 20,400 |
2020/09/23 | 1,681 | 1,692 | 1,662 | 1,690 | +3 | +0.2% | 17,600 |
2020/09/18 | 1,708 | 1,739 | 1,687 | 1,687 | -22 | -1.3% | 36,500 |
2020/09/17 | 1,700 | 1,709 | 1,683 | 1,709 | +8 | +0.5% | 6,300 |
2020/09/16 | 1,693 | 1,715 | 1,684 | 1,701 | +1 | +0.1% | 11,200 |
2020/09/15 | 1,705 | 1,705 | 1,679 | 1,700 | -18 | -1% | 9,400 |
2020/09/14 | 1,717 | 1,724 | 1,701 | 1,718 | +20 | +1.2% | 11,900 |
2020/09/11 | 1,715 | 1,721 | 1,695 | 1,698 | -6 | -0.4% | 17,200 |
2020/09/10 | 1,684 | 1,704 | 1,684 | 1,704 | +35 | +2.1% | 15,000 |
2020/09/09 | 1,676 | 1,686 | 1,659 | 1,669 | -47 | -2.7% | 38,000 |
2020/09/08 | 1,725 | 1,731 | 1,700 | 1,716 | -8 | -0.5% | 19,000 |
2020/09/07 | 1,699 | 1,747 | 1,698 | 1,724 | +23 | +1.4% | 24,600 |
2020/09/04 | 1,641 | 1,707 | 1,641 | 1,701 | +38 | +2.3% | 18,900 |
2020/09/03 | 1,658 | 1,677 | 1,651 | 1,663 | +27 | +1.7% | 22,200 |
2020/09/02 | 1,654 | 1,654 | 1,631 | 1,636 | +3 | +0.2% | 35,900 |
2020/09/01 | 1,644 | 1,644 | 1,624 | 1,633 | -13 | -0.8% | 7,300 |
2020/08/31 | 1,637 | 1,678 | 1,637 | 1,646 | +12 | +0.7% | 10,400 |
2020/08/28 | 1,643 | 1,655 | 1,608 | 1,634 | -9 | -0.5% | 18,200 |
2020/08/27 | 1,670 | 1,670 | 1,625 | 1,643 | -29 | -1.7% | 13,700 |
2020/08/26 | 1,677 | 1,677 | 1,584 | 1,672 | -13 | -0.8% | 56,900 |
2020/08/25 | 1,613 | 1,685 | 1,608 | 1,685 | +82 | +5.1% | 40,100 |
2020/08/24 | 1,640 | 1,640 | 1,561 | 1,603 | -33 | -2% | 74,800 |
2020/08/21 | 1,628 | 1,637 | 1,609 | 1,636 | +14 | +0.9% | 9,100 |
2020/08/20 | 1,600 | 1,625 | 1,586 | 1,622 | +21 | +1.3% | 54,900 |
2020/08/19 | 1,629 | 1,629 | 1,593 | 1,601 | -11 | -0.7% | 17,600 |
1151~
1200
件表示中 / 3740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 | 308,000円 | +4.7% | +14.9% | 4.22% | 7.26倍 | 0.55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 | 112,700円 | +1.9% | +67.7% | 1.33% | 10.84倍 | 0.27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 | 113,100円 | +3.5% | +3.8% | 3.65% | 9.81倍 | 0.86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 | 388,000円 | +4.4% | +12.4% | 3.35% | 9.20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 | 64,800円 | +2.3% | +75.9% | 2.31% | 8.12倍 | 0.33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