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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,731 | 1,731 | 1,699 | 1,700 | -12 | -0.7% | 25,200 |
| 2020/02/18 | 1,743 | 1,790 | 1,712 | 1,712 | -26 | -1.5% | 39,100 |
| 2020/02/17 | 1,765 | 1,765 | 1,723 | 1,738 | -39 | -2.2% | 19,000 |
| 2020/02/14 | 1,771 | 1,778 | 1,749 | 1,777 | -2 | -0.1% | 28,800 |
| 2020/02/13 | 1,800 | 1,803 | 1,778 | 1,779 | -21 | -1.2% | 25,200 |
| 2020/02/12 | 1,825 | 1,832 | 1,800 | 1,800 | -30 | -1.6% | 25,000 |
| 2020/02/10 | 1,825 | 1,847 | 1,821 | 1,830 | -14 | -0.8% | 14,000 |
| 2020/02/07 | 1,856 | 1,858 | 1,827 | 1,844 | -13 | -0.7% | 15,500 |
| 2020/02/06 | 1,850 | 1,884 | 1,850 | 1,857 | +9 | +0.5% | 50,600 |
| 2020/02/05 | 1,863 | 1,870 | 1,843 | 1,848 | -7 | -0.4% | 38,100 |
| 2020/02/04 | 1,852 | 1,858 | 1,825 | 1,855 | +3 | +0.2% | 31,300 |
| 2020/02/03 | 1,822 | 1,868 | 1,822 | 1,852 | -10 | -0.5% | 37,300 |
| 2020/01/31 | 1,874 | 1,885 | 1,854 | 1,862 | +11 | +0.6% | 24,400 |
| 2020/01/30 | 1,863 | 1,879 | 1,845 | 1,851 | -12 | -0.6% | 30,500 |
| 2020/01/29 | 1,820 | 1,882 | 1,816 | 1,863 | +56 | +3.1% | 34,700 |
| 2020/01/28 | 1,776 | 1,826 | 1,771 | 1,807 | +27 | +1.5% | 24,700 |
| 2020/01/27 | 1,810 | 1,810 | 1,775 | 1,780 | -38 | -2.1% | 18,200 |
| 2020/01/24 | 1,832 | 1,832 | 1,807 | 1,818 | ±0 | ±0% | 8,400 |
| 2020/01/23 | 1,826 | 1,843 | 1,812 | 1,818 | -3 | -0.2% | 9,900 |
| 2020/01/22 | 1,837 | 1,842 | 1,821 | 1,821 | -16 | -0.9% | 6,600 |
| 2020/01/21 | 1,801 | 1,837 | 1,801 | 1,837 | +44 | +2.5% | 7,100 |
| 2020/01/20 | 1,817 | 1,819 | 1,792 | 1,793 | -24 | -1.3% | 15,500 |
| 2020/01/17 | 1,816 | 1,822 | 1,810 | 1,817 | +17 | +0.9% | 10,100 |
| 2020/01/16 | 1,822 | 1,822 | 1,800 | 1,800 | -39 | -2.1% | 7,100 |
| 2020/01/15 | 1,841 | 1,842 | 1,811 | 1,839 | -2 | -0.1% | 12,100 |
| 2020/01/14 | 1,862 | 1,865 | 1,836 | 1,841 | -20 | -1.1% | 8,300 |
| 2020/01/10 | 1,896 | 1,896 | 1,856 | 1,861 | -14 | -0.7% | 22,900 |
| 2020/01/09 | 1,833 | 1,886 | 1,833 | 1,875 | +55 | +3% | 15,100 |
| 2020/01/08 | 1,856 | 1,856 | 1,805 | 1,820 | -49 | -2.6% | 18,600 |
| 2020/01/07 | 1,859 | 1,880 | 1,846 | 1,869 | +27 | +1.5% | 21,300 |
| 2020/01/06 | 1,884 | 1,884 | 1,837 | 1,842 | -60 | -3.2% | 37,200 |
| 2019/12/30 | 1,884 | 1,915 | 1,875 | 1,902 | +22 | +1.2% | 27,400 |
| 2019/12/27 | 1,893 | 1,897 | 1,877 | 1,880 | -2 | -0.1% | 19,200 |
| 2019/12/26 | 1,837 | 1,882 | 1,836 | 1,882 | +57 | +3.1% | 12,100 |
| 2019/12/25 | 1,840 | 1,840 | 1,818 | 1,825 | -10 | -0.5% | 11,300 |
| 2019/12/24 | 1,853 | 1,853 | 1,833 | 1,835 | -28 | -1.5% | 7,300 |
| 2019/12/23 | 1,878 | 1,878 | 1,853 | 1,863 | -21 | -1.1% | 19,300 |
| 2019/12/20 | 1,844 | 1,885 | 1,841 | 1,884 | +37 | +2% | 34,500 |
| 2019/12/19 | 1,846 | 1,853 | 1,832 | 1,847 | ±0 | ±0% | 7,700 |
| 2019/12/18 | 1,853 | 1,853 | 1,824 | 1,847 | -6 | -0.3% | 8,200 |
| 2019/12/17 | 1,843 | 1,853 | 1,830 | 1,853 | +17 | +0.9% | 14,500 |
| 2019/12/16 | 1,836 | 1,838 | 1,826 | 1,836 | ±0 | ±0% | 6,800 |
| 2019/12/13 | 1,830 | 1,844 | 1,823 | 1,836 | +28 | +1.5% | 22,700 |
| 2019/12/12 | 1,818 | 1,818 | 1,795 | 1,808 | +2 | +0.1% | 11,200 |
| 2019/12/11 | 1,829 | 1,829 | 1,800 | 1,806 | -24 | -1.3% | 11,100 |
| 2019/12/10 | 1,827 | 1,832 | 1,820 | 1,830 | +10 | +0.5% | 9,700 |
| 2019/12/09 | 1,798 | 1,830 | 1,798 | 1,820 | +38 | +2.1% | 25,900 |
| 2019/12/06 | 1,784 | 1,797 | 1,778 | 1,782 | -5 | -0.3% | 24,800 |
| 2019/12/05 | 1,774 | 1,790 | 1,773 | 1,787 | +14 | +0.8% | 25,200 |
| 2019/12/04 | 1,761 | 1,774 | 1,747 | 1,773 | +10 | +0.6% | 26,400 |
1351～
1400
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
