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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,773 | 1,808 | 1,773 | 1,793 | +4 | +0.2% | 8,500 |
| 2020/07/15 | 1,804 | 1,821 | 1,780 | 1,789 | +11 | +0.6% | 22,300 |
| 2020/07/14 | 1,771 | 1,790 | 1,764 | 1,778 | -7 | -0.4% | 13,400 |
| 2020/07/13 | 1,765 | 1,803 | 1,765 | 1,785 | +53 | +3.1% | 15,800 |
| 2020/07/10 | 1,751 | 1,764 | 1,710 | 1,732 | -30 | -1.7% | 32,500 |
| 2020/07/09 | 1,717 | 1,775 | 1,703 | 1,762 | +46 | +2.7% | 30,000 |
| 2020/07/08 | 1,743 | 1,759 | 1,716 | 1,716 | -35 | -2% | 14,500 |
| 2020/07/07 | 1,776 | 1,780 | 1,731 | 1,751 | -36 | -2% | 25,300 |
| 2020/07/06 | 1,798 | 1,828 | 1,779 | 1,787 | -9 | -0.5% | 65,700 |
| 2020/07/03 | 1,750 | 1,796 | 1,740 | 1,796 | +56 | +3.2% | 35,700 |
| 2020/07/02 | 1,779 | 1,785 | 1,736 | 1,740 | -20 | -1.1% | 37,300 |
| 2020/07/01 | 1,781 | 1,781 | 1,743 | 1,760 | -9 | -0.5% | 21,500 |
| 2020/06/30 | 1,770 | 1,784 | 1,764 | 1,769 | +7 | +0.4% | 26,500 |
| 2020/06/29 | 1,742 | 1,776 | 1,725 | 1,762 | +18 | +1% | 33,600 |
| 2020/06/26 | 1,704 | 1,748 | 1,704 | 1,744 | +57 | +3.4% | 18,200 |
| 2020/06/25 | 1,699 | 1,709 | 1,675 | 1,687 | -26 | -1.5% | 15,300 |
| 2020/06/24 | 1,738 | 1,738 | 1,708 | 1,713 | -19 | -1.1% | 11,200 |
| 2020/06/23 | 1,730 | 1,756 | 1,715 | 1,732 | +16 | +0.9% | 16,400 |
| 2020/06/22 | 1,747 | 1,751 | 1,716 | 1,716 | -35 | -2% | 7,300 |
| 2020/06/19 | 1,720 | 1,755 | 1,696 | 1,751 | +35 | +2% | 38,400 |
| 2020/06/18 | 1,700 | 1,716 | 1,687 | 1,716 | +30 | +1.8% | 10,200 |
| 2020/06/17 | 1,713 | 1,717 | 1,672 | 1,686 | -31 | -1.8% | 16,500 |
| 2020/06/16 | 1,657 | 1,717 | 1,657 | 1,717 | +60 | +3.6% | 19,200 |
| 2020/06/15 | 1,677 | 1,695 | 1,652 | 1,657 | -12 | -0.7% | 17,500 |
| 2020/06/12 | 1,661 | 1,689 | 1,641 | 1,669 | -24 | -1.4% | 22,400 |
| 2020/06/11 | 1,726 | 1,726 | 1,685 | 1,693 | -33 | -1.9% | 20,100 |
| 2020/06/10 | 1,736 | 1,736 | 1,712 | 1,726 | -11 | -0.6% | 12,500 |
| 2020/06/09 | 1,735 | 1,737 | 1,712 | 1,737 | +2 | +0.1% | 9,600 |
| 2020/06/08 | 1,744 | 1,744 | 1,720 | 1,735 | +20 | +1.2% | 14,200 |
| 2020/06/05 | 1,716 | 1,726 | 1,707 | 1,715 | -16 | -0.9% | 23,900 |
| 2020/06/04 | 1,764 | 1,764 | 1,710 | 1,731 | -28 | -1.6% | 37,900 |
| 2020/06/03 | 1,772 | 1,772 | 1,724 | 1,759 | +4 | +0.2% | 19,100 |
| 2020/06/02 | 1,741 | 1,795 | 1,736 | 1,755 | +16 | +0.9% | 39,200 |
| 2020/06/01 | 1,722 | 1,739 | 1,703 | 1,739 | +17 | +1% | 14,500 |
| 2020/05/29 | 1,700 | 1,742 | 1,697 | 1,722 | +18 | +1.1% | 44,100 |
| 2020/05/28 | 1,703 | 1,706 | 1,674 | 1,704 | +6 | +0.4% | 46,700 |
| 2020/05/27 | 1,737 | 1,737 | 1,670 | 1,698 | -43 | -2.5% | 56,800 |
| 2020/05/26 | 1,738 | 1,745 | 1,724 | 1,741 | +3 | +0.2% | 13,600 |
| 2020/05/25 | 1,735 | 1,738 | 1,702 | 1,738 | +25 | +1.5% | 15,000 |
| 2020/05/22 | 1,760 | 1,760 | 1,704 | 1,713 | -47 | -2.7% | 15,100 |
| 2020/05/21 | 1,756 | 1,763 | 1,736 | 1,760 | +2 | +0.1% | 10,700 |
| 2020/05/20 | 1,758 | 1,763 | 1,745 | 1,758 | -9 | -0.5% | 12,100 |
| 2020/05/19 | 1,789 | 1,792 | 1,753 | 1,767 | -13 | -0.7% | 16,700 |
| 2020/05/18 | 1,772 | 1,784 | 1,741 | 1,780 | +11 | +0.6% | 32,400 |
| 2020/05/15 | 1,764 | 1,773 | 1,736 | 1,769 | +39 | +2.3% | 26,500 |
| 2020/05/14 | 1,753 | 1,779 | 1,730 | 1,730 | -30 | -1.7% | 15,300 |
| 2020/05/13 | 1,758 | 1,779 | 1,732 | 1,760 | +1 | +0.1% | 49,300 |
| 2020/05/12 | 1,771 | 1,774 | 1,718 | 1,759 | -13 | -0.7% | 52,500 |
| 2020/05/11 | 1,739 | 1,775 | 1,705 | 1,772 | +52 | +3% | 79,600 |
| 2020/05/08 | 1,582 | 1,761 | 1,536 | 1,720 | +178 | +11.5% | 69,800 |
1251～
1300
件表示中 / 3770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 | 329,000円 | +4.7% | +14.9% | 3.95% | 7.75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 | 118,900円 | +1.9% | +67.7% | 1.26% | 11.44倍 | 0.28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 | 118,700円 | +1.5% | -8.3% | 3.48% | 10.97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 | 419,500円 | +4.4% | +12.4% | 3.12% | 9.95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 | 71,000円 | +2.3% | +75.9% | 2.11% | 8.90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
