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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,264 | 2,264 | 2,229 | 2,232 | -32 | -1.4% | 14,800 |
| 2024/11/20 | 2,254 | 2,268 | 2,244 | 2,264 | +10 | +0.4% | 18,900 |
| 2024/11/19 | 2,250 | 2,278 | 2,250 | 2,254 | +4 | +0.2% | 15,200 |
| 2024/11/18 | 2,246 | 2,271 | 2,240 | 2,250 | +4 | +0.2% | 11,200 |
| 2024/11/15 | 2,283 | 2,290 | 2,246 | 2,246 | -37 | -1.6% | 12,700 |
| 2024/11/14 | 2,287 | 2,295 | 2,275 | 2,283 | +20 | +0.9% | 18,800 |
| 2024/11/13 | 2,299 | 2,302 | 2,260 | 2,263 | -43 | -1.9% | 18,700 |
| 2024/11/12 | 2,299 | 2,328 | 2,284 | 2,306 | +9 | +0.4% | 26,700 |
| 2024/11/11 | 2,321 | 2,322 | 2,283 | 2,297 | -29 | -1.2% | 16,700 |
| 2024/11/08 | 2,333 | 2,354 | 2,309 | 2,326 | -8 | -0.3% | 31,600 |
| 2024/11/07 | 2,285 | 2,346 | 2,285 | 2,334 | +48 | +2.1% | 35,600 |
| 2024/11/06 | 2,283 | 2,339 | 2,283 | 2,286 | -1 | ±0% | 17,400 |
| 2024/11/05 | 2,280 | 2,287 | 2,270 | 2,287 | +38 | +1.7% | 17,800 |
| 2024/11/01 | 2,246 | 2,280 | 2,225 | 2,249 | -78 | -3.4% | 43,300 |
| 2024/10/31 | 2,340 | 2,340 | 2,239 | 2,327 | +7 | +0.3% | 25,600 |
| 2024/10/30 | 2,335 | 2,335 | 2,300 | 2,320 | -15 | -0.6% | 42,000 |
| 2024/10/29 | 2,340 | 2,352 | 2,325 | 2,335 | -3 | -0.1% | 14,600 |
| 2024/10/28 | 2,300 | 2,346 | 2,296 | 2,338 | +28 | +1.2% | 17,900 |
| 2024/10/25 | 2,350 | 2,350 | 2,307 | 2,310 | -29 | -1.2% | 12,000 |
| 2024/10/24 | 2,349 | 2,350 | 2,324 | 2,339 | -15 | -0.6% | 16,100 |
| 2024/10/23 | 2,362 | 2,373 | 2,352 | 2,354 | -8 | -0.3% | 14,800 |
| 2024/10/22 | 2,382 | 2,382 | 2,338 | 2,362 | -16 | -0.7% | 19,600 |
| 2024/10/21 | 2,398 | 2,404 | 2,371 | 2,378 | -17 | -0.7% | 9,500 |
| 2024/10/18 | 2,374 | 2,398 | 2,374 | 2,395 | +21 | +0.9% | 13,600 |
| 2024/10/17 | 2,378 | 2,393 | 2,372 | 2,374 | +14 | +0.6% | 14,600 |
| 2024/10/16 | 2,369 | 2,385 | 2,359 | 2,360 | -18 | -0.8% | 21,100 |
| 2024/10/15 | 2,390 | 2,394 | 2,367 | 2,378 | +11 | +0.5% | 20,000 |
| 2024/10/11 | 2,380 | 2,391 | 2,364 | 2,367 | -12 | -0.5% | 15,500 |
| 2024/10/10 | 2,385 | 2,385 | 2,363 | 2,379 | -6 | -0.3% | 8,500 |
| 2024/10/09 | 2,404 | 2,411 | 2,374 | 2,385 | -19 | -0.8% | 9,100 |
| 2024/10/08 | 2,428 | 2,444 | 2,395 | 2,404 | -46 | -1.9% | 11,500 |
| 2024/10/07 | 2,484 | 2,484 | 2,426 | 2,450 | -1 | ±0% | 27,900 |
| 2024/10/04 | 2,415 | 2,457 | 2,415 | 2,451 | +43 | +1.8% | 22,300 |
| 2024/10/03 | 2,440 | 2,450 | 2,408 | 2,408 | +18 | +0.8% | 9,500 |
| 2024/10/02 | 2,379 | 2,418 | 2,370 | 2,390 | -6 | -0.3% | 22,900 |
| 2024/10/01 | 2,377 | 2,405 | 2,367 | 2,396 | +41 | +1.7% | 11,100 |
| 2024/09/30 | 2,390 | 2,405 | 2,352 | 2,355 | -83 | -3.4% | 19,200 |
| 2024/09/27 | 2,457 | 2,457 | 2,411 | 2,438 | -32 | -1.3% | 26,400 |
| 2024/09/26 | 2,431 | 2,485 | 2,431 | 2,470 | +64 | +2.7% | 32,200 |
| 2024/09/25 | 2,423 | 2,427 | 2,400 | 2,406 | -5 | -0.2% | 14,200 |
| 2024/09/24 | 2,414 | 2,430 | 2,404 | 2,411 | +8 | +0.3% | 11,100 |
| 2024/09/20 | 2,408 | 2,434 | 2,380 | 2,403 | -5 | -0.2% | 33,800 |
| 2024/09/19 | 2,397 | 2,423 | 2,388 | 2,408 | +16 | +0.7% | 17,400 |
| 2024/09/18 | 2,375 | 2,399 | 2,363 | 2,392 | +13 | +0.5% | 13,100 |
| 2024/09/17 | 2,390 | 2,400 | 2,342 | 2,379 | +8 | +0.3% | 27,000 |
| 2024/09/13 | 2,354 | 2,378 | 2,338 | 2,371 | +17 | +0.7% | 18,800 |
| 2024/09/12 | 2,360 | 2,368 | 2,315 | 2,354 | +29 | +1.2% | 35,600 |
| 2024/09/11 | 2,352 | 2,354 | 2,310 | 2,325 | -41 | -1.7% | 20,400 |
| 2024/09/10 | 2,372 | 2,372 | 2,350 | 2,366 | -6 | -0.3% | 18,900 |
| 2024/09/09 | 2,320 | 2,383 | 2,295 | 2,372 | -3 | -0.1% | 35,900 |
1～
50
件表示中 / 3585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 | 223,200円 | +6.8% | +20.7% | 4.03% | 5.25倍 | 0.41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 |
| ザ・パック | 356,500円 | +3.4% | +4.2% | 3.31% | 10.46倍 | 0.92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 | 354,500円 | +9.8% | +0.2% | 3.39% | 9.58倍 | 0.53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 |
| 高度紙 | 206,100円 | +11.3% | +48.4% | 2.43% | 10.44倍 | 0.94倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| 三菱紙 | 48,700円 | +1.8% | +12.7% | 2.05% | 2.67倍 | 0.24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
