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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/03/19 | 1,345 | 1,345 | 1,250 | 1,251 | -64 | -4.9% | 44,500 |
| 2020/03/18 | 1,410 | 1,418 | 1,313 | 1,315 | -78 | -5.6% | 41,400 |
| 2020/03/17 | 1,302 | 1,410 | 1,253 | 1,393 | +89 | +6.8% | 65,700 |
| 2020/03/16 | 1,351 | 1,379 | 1,298 | 1,304 | -34 | -2.5% | 36,500 |
| 2020/03/13 | 1,333 | 1,423 | 1,303 | 1,338 | -55 | -3.9% | 99,100 |
| 2020/03/12 | 1,441 | 1,444 | 1,379 | 1,393 | -78 | -5.3% | 71,200 |
| 2020/03/11 | 1,506 | 1,529 | 1,467 | 1,471 | -35 | -2.3% | 42,400 |
| 2020/03/10 | 1,444 | 1,520 | 1,412 | 1,506 | +43 | +2.9% | 58,100 |
| 2020/03/09 | 1,505 | 1,514 | 1,445 | 1,463 | -46 | -3% | 41,500 |
| 2020/03/06 | 1,527 | 1,530 | 1,504 | 1,509 | -30 | -1.9% | 29,700 |
| 2020/03/05 | 1,577 | 1,577 | 1,536 | 1,539 | -12 | -0.8% | 23,800 |
| 2020/03/04 | 1,546 | 1,568 | 1,535 | 1,551 | -7 | -0.4% | 18,300 |
| 2020/03/03 | 1,594 | 1,601 | 1,534 | 1,558 | -20 | -1.3% | 36,100 |
| 2020/03/02 | 1,521 | 1,598 | 1,509 | 1,578 | +25 | +1.6% | 44,200 |
| 2020/02/28 | 1,561 | 1,577 | 1,543 | 1,553 | -18 | -1.1% | 67,200 |
| 2020/02/27 | 1,609 | 1,617 | 1,571 | 1,571 | -47 | -2.9% | 54,100 |
| 2020/02/26 | 1,612 | 1,635 | 1,607 | 1,618 | -20 | -1.2% | 33,500 |
| 2020/02/25 | 1,601 | 1,659 | 1,601 | 1,638 | -48 | -2.8% | 42,000 |
| 2020/02/21 | 1,700 | 1,713 | 1,682 | 1,686 | -20 | -1.2% | 25,500 |
| 2020/02/20 | 1,725 | 1,730 | 1,706 | 1,706 | +6 | +0.4% | 24,800 |
1301～
1350
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
