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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,325 | 3,345 | 3,320 | 3,325 | -5 | -0.2% | 18,300 |
| 2025/08/21 | 3,325 | 3,350 | 3,310 | 3,330 | ±0 | ±0% | 19,100 |
| 2025/08/20 | 3,335 | 3,355 | 3,295 | 3,330 | -35 | -1% | 30,000 |
| 2025/08/19 | 3,370 | 3,385 | 3,350 | 3,365 | -5 | -0.1% | 22,200 |
| 2025/08/18 | 3,345 | 3,380 | 3,330 | 3,370 | -10 | -0.3% | 21,500 |
| 2025/08/15 | 3,405 | 3,410 | 3,340 | 3,380 | -45 | -1.3% | 34,200 |
| 2025/08/14 | 3,410 | 3,425 | 3,390 | 3,425 | -10 | -0.3% | 17,500 |
| 2025/08/13 | 3,385 | 3,435 | 3,365 | 3,435 | +50 | +1.5% | 27,200 |
| 2025/08/12 | 3,395 | 3,435 | 3,365 | 3,385 | -10 | -0.3% | 49,000 |
| 2025/08/08 | 3,360 | 3,395 | 3,360 | 3,395 | +35 | +1% | 28,700 |
| 2025/08/07 | 3,370 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 26,400 |
| 2025/08/06 | 3,330 | 3,370 | 3,315 | 3,365 | +55 | +1.7% | 18,400 |
| 2025/08/05 | 3,345 | 3,345 | 3,300 | 3,310 | -35 | -1% | 38,300 |
| 2025/08/04 | 3,295 | 3,345 | 3,265 | 3,345 | +15 | +0.5% | 63,000 |
| 2025/08/01 | 3,275 | 3,375 | 3,270 | 3,330 | +35 | +1.1% | 83,100 |
| 2025/07/31 | 3,105 | 3,330 | 3,080 | 3,295 | +180 | +5.8% | 124,600 |
| 2025/07/30 | 3,085 | 3,125 | 3,085 | 3,115 | +25 | +0.8% | 31,300 |
| 2025/07/29 | 3,070 | 3,100 | 3,055 | 3,090 | +15 | +0.5% | 21,800 |
| 2025/07/28 | 3,090 | 3,100 | 3,055 | 3,075 | -15 | -0.5% | 30,800 |
| 2025/07/25 | 3,045 | 3,095 | 3,045 | 3,090 | +30 | +1% | 24,000 |
| 2025/07/24 | 3,070 | 3,100 | 3,050 | 3,060 | +15 | +0.5% | 25,900 |
| 2025/07/23 | 3,050 | 3,070 | 3,025 | 3,045 | +30 | +1% | 29,000 |
| 2025/07/22 | 2,992 | 3,025 | 2,992 | 3,015 | +10 | +0.3% | 24,200 |
| 2025/07/18 | 3,005 | 3,030 | 2,995 | 3,005 | -10 | -0.3% | 24,700 |
| 2025/07/17 | 3,015 | 3,055 | 3,005 | 3,015 | ±0 | ±0% | 31,300 |
| 2025/07/16 | 3,050 | 3,055 | 3,015 | 3,015 | -40 | -1.3% | 28,500 |
| 2025/07/15 | 3,070 | 3,080 | 3,050 | 3,055 | -15 | -0.5% | 23,100 |
| 2025/07/14 | 3,095 | 3,125 | 3,050 | 3,070 | -10 | -0.3% | 37,000 |
| 2025/07/11 | 3,080 | 3,130 | 3,055 | 3,080 | +15 | +0.5% | 60,300 |
| 2025/07/10 | 3,100 | 3,105 | 3,040 | 3,065 | -10 | -0.3% | 80,500 |
| 2025/07/09 | 3,040 | 3,130 | 3,040 | 3,075 | +50 | +1.7% | 89,700 |
| 2025/07/08 | 2,989 | 3,050 | 2,987 | 3,025 | +60 | +2% | 80,200 |
| 2025/07/07 | 3,010 | 3,025 | 2,942 | 2,965 | -15 | -0.5% | 81,600 |
| 2025/07/04 | 2,937 | 2,991 | 2,917 | 2,980 | +73 | +2.5% | 49,000 |
| 2025/07/03 | 2,916 | 2,937 | 2,884 | 2,907 | -8 | -0.3% | 31,500 |
| 2025/07/02 | 2,880 | 2,920 | 2,875 | 2,915 | +32 | +1.1% | 27,700 |
| 2025/07/01 | 2,880 | 2,945 | 2,860 | 2,883 | +11 | +0.4% | 49,400 |
| 2025/06/30 | 2,888 | 2,922 | 2,871 | 2,872 | +14 | +0.5% | 56,600 |
| 2025/06/27 | 2,838 | 2,866 | 2,831 | 2,858 | +33 | +1.2% | 28,600 |
| 2025/06/26 | 2,785 | 2,857 | 2,780 | 2,825 | +38 | +1.4% | 40,600 |
| 2025/06/25 | 2,805 | 2,805 | 2,781 | 2,787 | -24 | -0.9% | 18,700 |
| 2025/06/24 | 2,832 | 2,832 | 2,796 | 2,811 | +3 | +0.1% | 15,300 |
| 2025/06/23 | 2,817 | 2,826 | 2,800 | 2,808 | +15 | +0.5% | 24,000 |
| 2025/06/20 | 2,858 | 2,882 | 2,793 | 2,793 | -66 | -2.3% | 101,700 |
| 2025/06/19 | 2,899 | 2,899 | 2,849 | 2,859 | -23 | -0.8% | 32,700 |
| 2025/06/18 | 2,855 | 2,882 | 2,855 | 2,882 | +31 | +1.1% | 35,800 |
| 2025/06/17 | 2,790 | 2,859 | 2,790 | 2,851 | +111 | +4.1% | 66,300 |
| 2025/06/16 | 2,758 | 2,762 | 2,726 | 2,740 | -1 | ±0% | 22,900 |
| 2025/06/13 | 2,761 | 2,777 | 2,724 | 2,741 | -27 | -1% | 35,700 |
| 2025/06/12 | 2,776 | 2,795 | 2,760 | 2,768 | -23 | -0.8% | 23,400 |
1～
50
件表示中 / 3768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 | 332,500円 | +4.7% | +14.9% | 3.91% | 7.84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 | 119,300円 | +1.9% | +67.7% | 1.26% | 11.48倍 | 0.29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 | 116,600円 | +1.5% | -8.3% | 3.54% | 10.78倍 | 0.88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 | 418,500円 | +4.4% | +12.4% | 3.13% | 9.92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 | 72,900円 | +2.3% | +75.9% | 2.06% | 9.14倍 | 0.38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
