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 |
---|---|---|---|---|---|---|---|
2019/07/05 | 1,872 | 1,910 | 1,861 | 1,892 | +23 | +1.2% | 48,100 |
2019/07/04 | 1,829 | 1,886 | 1,823 | 1,869 | +55 | +3% | 28,200 |
2019/07/03 | 1,789 | 1,826 | 1,784 | 1,814 | +19 | +1.1% | 16,100 |
2019/07/02 | 1,798 | 1,804 | 1,790 | 1,795 | -3 | -0.2% | 9,900 |
2019/07/01 | 1,763 | 1,800 | 1,762 | 1,798 | +54 | +3.1% | 14,100 |
2019/06/28 | 1,732 | 1,766 | 1,724 | 1,744 | +22 | +1.3% | 15,000 |
2019/06/27 | 1,683 | 1,726 | 1,683 | 1,722 | +50 | +3% | 8,600 |
2019/06/26 | 1,697 | 1,699 | 1,672 | 1,672 | -14 | -0.8% | 6,600 |
2019/06/25 | 1,712 | 1,724 | 1,686 | 1,686 | -40 | -2.3% | 10,700 |
2019/06/24 | 1,743 | 1,743 | 1,724 | 1,726 | -31 | -1.8% | 9,200 |
2019/06/21 | 1,711 | 1,770 | 1,701 | 1,757 | +54 | +3.2% | 24,200 |
2019/06/20 | 1,703 | 1,723 | 1,690 | 1,703 | -7 | -0.4% | 6,100 |
2019/06/19 | 1,664 | 1,711 | 1,663 | 1,710 | +56 | +3.4% | 9,100 |
2019/06/18 | 1,673 | 1,677 | 1,651 | 1,654 | -19 | -1.1% | 9,200 |
2019/06/17 | 1,680 | 1,690 | 1,665 | 1,673 | -20 | -1.2% | 15,800 |
2019/06/14 | 1,706 | 1,736 | 1,693 | 1,693 | -15 | -0.9% | 12,900 |
2019/06/13 | 1,727 | 1,727 | 1,706 | 1,708 | -19 | -1.1% | 6,600 |
2019/06/12 | 1,723 | 1,741 | 1,723 | 1,727 | +11 | +0.6% | 7,300 |
2019/06/11 | 1,731 | 1,754 | 1,712 | 1,716 | -36 | -2.1% | 15,300 |
2019/06/10 | 1,734 | 1,752 | 1,720 | 1,752 | +35 | +2% | 7,600 |
2019/06/07 | 1,724 | 1,725 | 1,696 | 1,717 | -7 | -0.4% | 10,400 |
2019/06/06 | 1,742 | 1,760 | 1,724 | 1,724 | -33 | -1.9% | 7,600 |
2019/06/05 | 1,754 | 1,763 | 1,726 | 1,757 | +31 | +1.8% | 15,200 |
2019/06/04 | 1,717 | 1,730 | 1,701 | 1,726 | +6 | +0.3% | 8,600 |
2019/06/03 | 1,723 | 1,732 | 1,712 | 1,720 | -39 | -2.2% | 9,100 |
2019/05/31 | 1,772 | 1,772 | 1,749 | 1,759 | -30 | -1.7% | 10,500 |
2019/05/30 | 1,775 | 1,789 | 1,748 | 1,789 | +18 | +1% | 13,300 |
2019/05/29 | 1,702 | 1,790 | 1,660 | 1,771 | +51 | +3% | 21,700 |
2019/05/28 | 1,755 | 1,755 | 1,716 | 1,720 | -32 | -1.8% | 8,300 |
2019/05/27 | 1,778 | 1,778 | 1,745 | 1,752 | -24 | -1.4% | 5,800 |
2019/05/24 | 1,760 | 1,776 | 1,740 | 1,776 | +16 | +0.9% | 7,800 |
2019/05/23 | 1,755 | 1,761 | 1,743 | 1,760 | +4 | +0.2% | 6,000 |
2019/05/22 | 1,803 | 1,805 | 1,747 | 1,756 | -37 | -2.1% | 12,400 |
2019/05/21 | 1,748 | 1,805 | 1,748 | 1,793 | +22 | +1.2% | 23,800 |
2019/05/20 | 1,814 | 1,814 | 1,768 | 1,771 | -48 | -2.6% | 15,500 |
2019/05/17 | 1,759 | 1,824 | 1,759 | 1,819 | +78 | +4.5% | 35,800 |
2019/05/16 | 1,725 | 1,751 | 1,698 | 1,741 | +9 | +0.5% | 26,600 |
2019/05/15 | 1,759 | 1,759 | 1,718 | 1,732 | +4 | +0.2% | 10,300 |
2019/05/14 | 1,698 | 1,738 | 1,685 | 1,728 | -10 | -0.6% | 16,100 |
2019/05/13 | 1,797 | 1,798 | 1,732 | 1,738 | -70 | -3.9% | 11,800 |
2019/05/10 | 1,809 | 1,828 | 1,800 | 1,808 | +1 | +0.1% | 21,200 |
2019/05/09 | 1,860 | 1,860 | 1,774 | 1,807 | +20 | +1.1% | 45,100 |
2019/05/08 | 1,783 | 1,797 | 1,739 | 1,787 | +4 | +0.2% | 32,200 |
2019/05/07 | 1,809 | 1,828 | 1,774 | 1,783 | +14 | +0.8% | 25,300 |
2019/04/26 | 1,740 | 1,783 | 1,727 | 1,769 | +6 | +0.3% | 14,700 |
2019/04/25 | 1,737 | 1,771 | 1,730 | 1,763 | +37 | +2.1% | 10,400 |
2019/04/24 | 1,747 | 1,766 | 1,723 | 1,726 | -46 | -2.6% | 11,000 |
2019/04/23 | 1,778 | 1,781 | 1,746 | 1,772 | -7 | -0.4% | 7,100 |
2019/04/22 | 1,773 | 1,787 | 1,769 | 1,779 | -4 | -0.2% | 6,800 |
2019/04/19 | 1,776 | 1,796 | 1,772 | 1,783 | +20 | +1.1% | 19,000 |
1501~
1550
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