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 |
|---|---|---|---|---|---|---|---|
| 2026/08/13 | 4,555 | 4,620 | 4,535 | 4,620 | +40 | +0.9% | 105,100 |
| 2026/08/12 | 4,645 | 4,685 | 4,560 | 4,580 | -40 | -0.9% | 108,500 |
| 2026/08/10 | 4,595 | 4,640 | 4,555 | 4,620 | +50 | +1.1% | 119,900 |
| 2026/08/07 | 4,515 | 4,595 | 4,515 | 4,570 | +85 | +1.9% | 111,200 |
| 2026/08/06 | 4,500 | 4,520 | 4,435 | 4,485 | +40 | +0.9% | 80,200 |
| 2026/08/05 | 4,385 | 4,445 | 4,360 | 4,445 | +60 | +1.4% | 96,100 |
| 2026/08/04 | 4,500 | 4,500 | 4,380 | 4,385 | -165 | -3.6% | 198,900 |
| 2026/08/03 | 4,470 | 4,590 | 4,395 | 4,550 | +35 | +0.8% | 210,100 |
| 2026/07/31 | 4,585 | 4,750 | 4,510 | 4,515 | -115 | -2.5% | 247,600 |
| 2026/07/30 | 4,625 | 4,665 | 4,590 | 4,630 | -10 | -0.2% | 151,000 |
| 2026/07/29 | 4,570 | 4,655 | 4,520 | 4,640 | +100 | +2.2% | 168,200 |
| 2026/07/28 | 4,550 | 4,560 | 4,495 | 4,540 | -10 | -0.2% | 87,700 |
| 2026/07/27 | 4,540 | 4,565 | 4,490 | 4,550 | +70 | +1.6% | 112,500 |
| 2026/07/24 | 4,470 | 4,495 | 4,415 | 4,480 | ±0 | ±0% | 115,000 |
| 2026/07/23 | 4,475 | 4,515 | 4,450 | 4,480 | +15 | +0.3% | 167,000 |
| 2026/07/22 | 4,465 | 4,540 | 4,455 | 4,465 | -15 | -0.3% | 194,200 |
| 2026/07/21 | 4,395 | 4,485 | 4,380 | 4,480 | +155 | +3.6% | 342,800 |
| 2026/07/17 | 4,350 | 4,400 | 4,230 | 4,325 | +80 | +1.9% | 437,600 |
| 2026/07/16 | 4,275 | 4,285 | 4,220 | 4,245 | -10 | -0.2% | 34,600 |
| 2026/07/15 | 4,220 | 4,265 | 4,200 | 4,255 | +70 | +1.7% | 48,100 |
| 2026/07/14 | 4,085 | 4,190 | 4,085 | 4,185 | +105 | +2.6% | 43,500 |
| 2026/07/13 | 4,165 | 4,185 | 4,075 | 4,080 | -35 | -0.9% | 30,100 |
| 2026/07/10 | 4,060 | 4,145 | 4,050 | 4,115 | +40 | +1% | 50,800 |
| 2026/07/09 | 4,080 | 4,080 | 4,025 | 4,075 | -5 | -0.1% | 21,900 |
| 2026/07/08 | 4,040 | 4,115 | 4,020 | 4,080 | +65 | +1.6% | 47,400 |
| 2026/07/07 | 4,000 | 4,035 | 4,000 | 4,015 | +25 | +0.6% | 23,300 |
| 2026/07/06 | 4,000 | 4,010 | 3,960 | 3,990 | -15 | -0.4% | 65,400 |
| 2026/07/03 | 4,000 | 4,055 | 4,000 | 4,005 | +30 | +0.8% | 47,300 |
| 2026/07/02 | 3,945 | 4,025 | 3,930 | 3,975 | +75 | +1.9% | 30,400 |
| 2026/07/01 | 3,900 | 3,920 | 3,870 | 3,900 | +30 | +0.8% | 31,300 |
| 2026/06/30 | 3,935 | 3,935 | 3,840 | 3,870 | -70 | -1.8% | 25,900 |
| 2026/06/29 | 3,940 | 3,970 | 3,910 | 3,940 | +30 | +0.8% | 33,400 |
| 2026/06/26 | 3,890 | 3,910 | 3,840 | 3,910 | +40 | +1% | 25,900 |
| 2026/06/25 | 3,775 | 3,880 | 3,775 | 3,870 | +105 | +2.8% | 38,400 |
| 2026/06/24 | 3,770 | 3,805 | 3,760 | 3,765 | -10 | -0.3% | 24,700 |
| 2026/06/23 | 3,770 | 3,800 | 3,765 | 3,775 | +5 | +0.1% | 20,400 |
| 2026/06/22 | 3,780 | 3,800 | 3,765 | 3,770 | -10 | -0.3% | 15,700 |
| 2026/06/19 | 3,800 | 3,805 | 3,760 | 3,780 | +10 | +0.3% | 17,300 |
| 2026/06/18 | 3,790 | 3,805 | 3,765 | 3,770 | ±0 | ±0% | 25,900 |
| 2026/06/17 | 3,805 | 3,830 | 3,770 | 3,770 | -35 | -0.9% | 26,900 |
| 2026/06/16 | 3,830 | 3,860 | 3,780 | 3,805 | -5 | -0.1% | 40,600 |
| 2026/06/15 | 3,865 | 3,880 | 3,805 | 3,810 | -35 | -0.9% | 33,000 |
| 2026/06/12 | 3,810 | 3,850 | 3,795 | 3,845 | +60 | +1.6% | 43,700 |
| 2026/06/11 | 3,795 | 3,800 | 3,745 | 3,785 | -10 | -0.3% | 30,300 |
| 2026/06/10 | 3,745 | 3,805 | 3,730 | 3,795 | +35 | +0.9% | 40,400 |
| 2026/06/09 | 3,800 | 3,820 | 3,745 | 3,760 | +5 | +0.1% | 40,700 |
| 2026/06/08 | 3,705 | 3,765 | 3,680 | 3,755 | +45 | +1.2% | 53,000 |
| 2026/06/05 | 3,695 | 3,755 | 3,690 | 3,710 | +25 | +0.7% | 38,400 |
| 2026/06/04 | 3,695 | 3,710 | 3,650 | 3,685 | -10 | -0.3% | 43,500 |
| 2026/06/03 | 3,760 | 3,785 | 3,695 | 3,695 | -35 | -0.9% | 46,200 |
1～
50
件表示中 / 4004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 | 462,000円 | -1.6% | +4.0% | 3.68% | 9.43倍 | 0.75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 |
| 大王紙 | 96,400円 | +2.0% | -20.3% | 1.45% | 12.39倍 | 0.66倍 |
|
業界４位、紙・板紙、「エリエール」で家庭紙首位。紙おむつも有力。海外強化。北越コーポが大株主 |
| 北越コーポ | 90,300円 | +6.0% | -64.5% | 2.88% | 28.69倍 | 0.57倍 |
|
業界５位、印刷・情報用紙と白板紙中心。新潟工場が有力。家庭紙大手の大王製紙は持分除外に |
| ザ・パック | 143,900円 | +2.8% | +2.2% | 2.92% | 14.85倍 | 1.02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 | 208,800円 | +4.8% | +1.3% | 4.50% | 15.45倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
