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 |
---|---|---|---|---|---|---|---|
2020/06/04 | 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 |
2020/05/07 | 1,524 | 1,547 | 1,517 | 1,542 | +25 | +1.6% | 24,300 |
2020/05/01 | 1,550 | 1,550 | 1,502 | 1,517 | -33 | -2.1% | 12,300 |
2020/04/30 | 1,573 | 1,578 | 1,546 | 1,550 | +21 | +1.4% | 17,100 |
2020/04/28 | 1,504 | 1,537 | 1,503 | 1,529 | +6 | +0.4% | 11,200 |
2020/04/27 | 1,499 | 1,529 | 1,489 | 1,523 | +24 | +1.6% | 16,300 |
2020/04/24 | 1,502 | 1,509 | 1,479 | 1,499 | -24 | -1.6% | 26,400 |
2020/04/23 | 1,491 | 1,523 | 1,491 | 1,523 | +40 | +2.7% | 11,400 |
2020/04/22 | 1,482 | 1,514 | 1,450 | 1,483 | -19 | -1.3% | 16,300 |
2020/04/21 | 1,501 | 1,508 | 1,478 | 1,502 | -22 | -1.4% | 9,000 |
2020/04/20 | 1,523 | 1,543 | 1,521 | 1,524 | +1 | +0.1% | 13,200 |
2020/04/17 | 1,547 | 1,569 | 1,523 | 1,523 | -13 | -0.8% | 18,600 |
2020/04/16 | 1,491 | 1,536 | 1,491 | 1,536 | +45 | +3% | 27,200 |
2020/04/15 | 1,503 | 1,514 | 1,479 | 1,491 | -12 | -0.8% | 17,000 |
2020/04/14 | 1,509 | 1,523 | 1,490 | 1,503 | -6 | -0.4% | 13,400 |
2020/04/13 | 1,558 | 1,558 | 1,496 | 1,509 | -49 | -3.1% | 10,100 |
2020/04/10 | 1,526 | 1,558 | 1,498 | 1,558 | +49 | +3.2% | 19,000 |
2020/04/09 | 1,517 | 1,539 | 1,484 | 1,509 | -14 | -0.9% | 18,700 |
2020/04/08 | 1,488 | 1,530 | 1,470 | 1,523 | +53 | +3.6% | 31,500 |
2020/04/07 | 1,470 | 1,480 | 1,408 | 1,470 | +30 | +2.1% | 19,300 |
2020/04/06 | 1,371 | 1,450 | 1,350 | 1,440 | +79 | +5.8% | 36,600 |
2020/04/03 | 1,391 | 1,428 | 1,339 | 1,361 | -31 | -2.2% | 24,500 |
2020/04/02 | 1,408 | 1,427 | 1,388 | 1,392 | -59 | -4.1% | 27,500 |
2020/04/01 | 1,504 | 1,546 | 1,438 | 1,451 | -75 | -4.9% | 32,100 |
2020/03/31 | 1,533 | 1,549 | 1,495 | 1,526 | -22 | -1.4% | 41,300 |
2020/03/30 | 1,558 | 1,561 | 1,508 | 1,548 | -47 | -2.9% | 40,100 |
2020/03/27 | 1,562 | 1,595 | 1,482 | 1,595 | +97 | +6.5% | 58,800 |
2020/03/26 | 1,431 | 1,503 | 1,412 | 1,498 | +37 | +2.5% | 38,200 |
2020/03/25 | 1,453 | 1,461 | 1,400 | 1,461 | +68 | +4.9% | 34,700 |
2020/03/24 | 1,336 | 1,393 | 1,302 | 1,393 | +87 | +6.7% | 30,000 |
2020/03/23 | 1,281 | 1,306 | 1,246 | 1,306 | +55 | +4.4% | 41,200 |
1251~
1300
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