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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 2,200 | 2,235 | 2,193 | 2,220 | +17 | +0.8% | 20,300 |
| 2017/11/10 | 2,189 | 2,229 | 2,189 | 2,203 | -23 | -1% | 21,200 |
| 2017/11/09 | 2,188 | 2,245 | 2,187 | 2,226 | +46 | +2.1% | 30,000 |
| 2017/11/08 | 2,156 | 2,184 | 2,155 | 2,180 | +22 | +1% | 31,400 |
| 2017/11/07 | 2,131 | 2,175 | 2,131 | 2,158 | +18 | +0.8% | 41,100 |
| 2017/11/06 | 2,153 | 2,155 | 2,122 | 2,140 | -12 | -0.6% | 30,600 |
| 2017/11/02 | 2,102 | 2,155 | 2,102 | 2,152 | +44 | +2.1% | 22,000 |
| 2017/11/01 | 2,116 | 2,119 | 2,077 | 2,108 | -6 | -0.3% | 22,500 |
| 2017/10/31 | 2,078 | 2,120 | 2,057 | 2,114 | +45 | +2.2% | 44,700 |
| 2017/10/30 | 2,000 | 2,080 | 2,000 | 2,069 | +70 | +3.5% | 83,700 |
| 2017/10/27 | 1,998 | 1,999 | 1,980 | 1,999 | +3 | +0.2% | 15,500 |
| 2017/10/26 | 1,981 | 1,999 | 1,981 | 1,996 | +17 | +0.9% | 25,100 |
| 2017/10/25 | 1,992 | 1,994 | 1,967 | 1,979 | -13 | -0.7% | 15,700 |
| 2017/10/24 | 1,969 | 1,992 | 1,962 | 1,992 | +23 | +1.2% | 26,900 |
| 2017/10/23 | 1,975 | 1,985 | 1,951 | 1,969 | +11 | +0.6% | 13,500 |
| 2017/10/20 | 1,965 | 1,972 | 1,947 | 1,958 | -7 | -0.4% | 15,700 |
| 2017/10/19 | 1,954 | 1,965 | 1,944 | 1,965 | -1 | -0.1% | 17,300 |
| 2017/10/18 | 1,954 | 1,972 | 1,936 | 1,966 | +4 | +0.2% | 15,900 |
| 2017/10/17 | 1,952 | 1,969 | 1,942 | 1,962 | ±0 | ±0% | 13,700 |
| 2017/10/16 | 1,965 | 1,988 | 1,947 | 1,962 | +3 | +0.2% | 19,800 |
| 2017/10/13 | 1,933 | 1,965 | 1,931 | 1,959 | +6 | +0.3% | 17,800 |
| 2017/10/12 | 1,968 | 1,968 | 1,931 | 1,953 | -10 | -0.5% | 9,600 |
| 2017/10/11 | 1,930 | 1,963 | 1,901 | 1,963 | +38 | +2% | 15,000 |
| 2017/10/10 | 1,932 | 1,936 | 1,891 | 1,925 | -2 | -0.1% | 16,800 |
| 2017/10/06 | 1,937 | 1,944 | 1,914 | 1,927 | -22 | -1.1% | 9,900 |
| 2017/10/05 | 1,981 | 1,981 | 1,918 | 1,949 | -22 | -1.1% | 15,100 |
| 2017/10/04 | 1,984 | 1,984 | 1,961 | 1,971 | -6 | -0.3% | 8,900 |
| 2017/10/03 | 1,994 | 1,994 | 1,951 | 1,977 | -7 | -0.4% | 8,300 |
| 2017/10/02 | 1,978 | 1,995 | 1,974 | 1,984 | +10 | +0.5% | 10,600 |
| 2017/09/29 | 2,010 | 2,010 | 1,973 | 1,974 | -30 | -1.5% | 10,500 |
| 2017/09/28 | 1,946 | 2,018 | 1,941 | 2,004 | +52 | +2.7% | 24,400 |
| 2017/09/27 | 1,965 | 1,965 | 1,907 | 1,952 | +1,557 | +394.2% | 4,800 |
| 2017/09/26 | 385 | 397 | 384 | 395 | +6 | +1.5% | 133,000 |
| 2017/09/25 | 390 | 394 | 386 | 389 | -2 | -0.5% | 62,000 |
| 2017/09/22 | 395 | 395 | 390 | 391 | -3 | -0.8% | 40,000 |
| 2017/09/21 | 396 | 396 | 392 | 394 | +1 | +0.3% | 46,000 |
| 2017/09/20 | 390 | 394 | 388 | 393 | +1 | +0.3% | 79,000 |
| 2017/09/19 | 390 | 393 | 388 | 392 | +8 | +2.1% | 86,000 |
| 2017/09/15 | 390 | 393 | 384 | 384 | -3 | -0.8% | 111,000 |
| 2017/09/14 | 395 | 395 | 386 | 387 | -2 | -0.5% | 59,000 |
| 2017/09/13 | 382 | 389 | 382 | 389 | +8 | +2.1% | 45,000 |
| 2017/09/12 | 379 | 388 | 379 | 381 | +4 | +1.1% | 95,000 |
| 2017/09/11 | 371 | 378 | 371 | 377 | +8 | +2.2% | 76,000 |
| 2017/09/08 | 371 | 375 | 369 | 369 | -7 | -1.9% | 110,000 |
| 2017/09/07 | 377 | 381 | 375 | 376 | -1 | -0.3% | 50,000 |
| 2017/09/06 | 374 | 379 | 374 | 377 | +2 | +0.5% | 62,000 |
| 2017/09/05 | 387 | 387 | 372 | 375 | -12 | -3.1% | 93,000 |
| 2017/09/04 | 390 | 396 | 386 | 387 | -3 | -0.8% | 90,000 |
| 2017/09/01 | 386 | 391 | 384 | 390 | +4 | +1% | 43,000 |
| 2017/08/31 | 392 | 394 | 386 | 386 | -5 | -1.3% | 51,000 |
1901～
1950
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 | 333,000円 | +4.7% | +14.9% | 3.90% | 7.84倍 | 0.60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 | 119,900円 | +1.9% | +67.7% | 1.25% | 11.54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 | 119,000円 | +1.5% | -8.3% | 3.47% | 11.00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 | 419,000円 | +4.4% | +12.4% | 3.13% | 9.94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 | 71,500円 | +2.3% | +75.9% | 2.10% | 8.96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
