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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,550 | 2,577 | 2,520 | 2,569 | -1 | ±0% | 20,100 |
| 2024/04/25 | 2,568 | 2,593 | 2,568 | 2,570 | -34 | -1.3% | 13,200 |
| 2024/04/24 | 2,581 | 2,606 | 2,579 | 2,604 | +36 | +1.4% | 30,400 |
| 2024/04/23 | 2,563 | 2,587 | 2,563 | 2,568 | +5 | +0.2% | 10,700 |
| 2024/04/22 | 2,576 | 2,600 | 2,527 | 2,563 | +3 | +0.1% | 23,900 |
| 2024/04/19 | 2,587 | 2,595 | 2,522 | 2,560 | -48 | -1.8% | 35,300 |
| 2024/04/18 | 2,547 | 2,611 | 2,532 | 2,608 | +50 | +2% | 26,100 |
| 2024/04/17 | 2,621 | 2,621 | 2,555 | 2,558 | -32 | -1.2% | 20,600 |
| 2024/04/16 | 2,622 | 2,643 | 2,585 | 2,590 | -68 | -2.6% | 34,000 |
| 2024/04/15 | 2,603 | 2,663 | 2,601 | 2,658 | +12 | +0.5% | 20,600 |
| 2024/04/12 | 2,668 | 2,670 | 2,641 | 2,646 | -15 | -0.6% | 33,000 |
| 2024/04/11 | 2,652 | 2,677 | 2,647 | 2,661 | -7 | -0.3% | 25,200 |
| 2024/04/10 | 2,668 | 2,680 | 2,662 | 2,668 | -5 | -0.2% | 17,500 |
| 2024/04/09 | 2,632 | 2,674 | 2,620 | 2,673 | +39 | +1.5% | 23,000 |
| 2024/04/08 | 2,604 | 2,637 | 2,597 | 2,634 | +48 | +1.9% | 34,400 |
| 2024/04/05 | 2,554 | 2,595 | 2,546 | 2,586 | -10 | -0.4% | 26,100 |
| 2024/04/04 | 2,591 | 2,611 | 2,577 | 2,596 | +24 | +0.9% | 34,000 |
| 2024/04/03 | 2,544 | 2,598 | 2,544 | 2,572 | +2 | +0.1% | 26,700 |
| 2024/04/02 | 2,594 | 2,608 | 2,561 | 2,570 | -15 | -0.6% | 23,200 |
| 2024/04/01 | 2,640 | 2,640 | 2,585 | 2,585 | -63 | -2.4% | 38,600 |
| 2024/03/29 | 2,614 | 2,663 | 2,614 | 2,648 | +20 | +0.8% | 26,800 |
| 2024/03/28 | 2,670 | 2,682 | 2,624 | 2,628 | -56 | -2.1% | 26,900 |
| 2024/03/27 | 2,676 | 2,701 | 2,656 | 2,684 | +26 | +1% | 35,300 |
| 2024/03/26 | 2,681 | 2,690 | 2,658 | 2,658 | -30 | -1.1% | 28,200 |
| 2024/03/25 | 2,724 | 2,732 | 2,688 | 2,688 | -59 | -2.1% | 29,500 |
| 2024/03/22 | 2,668 | 2,753 | 2,663 | 2,747 | +90 | +3.4% | 73,400 |
| 2024/03/21 | 2,651 | 2,680 | 2,641 | 2,657 | +16 | +0.6% | 57,200 |
| 2024/03/19 | 2,602 | 2,642 | 2,585 | 2,641 | +24 | +0.9% | 41,200 |
| 2024/03/18 | 2,594 | 2,619 | 2,578 | 2,617 | +24 | +0.9% | 45,000 |
| 2024/03/15 | 2,547 | 2,599 | 2,546 | 2,593 | +46 | +1.8% | 49,800 |
| 2024/03/14 | 2,566 | 2,580 | 2,530 | 2,547 | -13 | -0.5% | 48,400 |
| 2024/03/13 | 2,555 | 2,577 | 2,532 | 2,560 | +7 | +0.3% | 60,300 |
| 2024/03/12 | 2,481 | 2,555 | 2,471 | 2,553 | +62 | +2.5% | 55,100 |
| 2024/03/11 | 2,491 | 2,494 | 2,455 | 2,491 | -21 | -0.8% | 56,200 |
| 2024/03/08 | 2,428 | 2,516 | 2,427 | 2,512 | +65 | +2.7% | 59,700 |
| 2024/03/07 | 2,444 | 2,484 | 2,439 | 2,447 | +7 | +0.3% | 42,500 |
| 2024/03/06 | 2,425 | 2,455 | 2,410 | 2,440 | +13 | +0.5% | 62,500 |
| 2024/03/05 | 2,391 | 2,429 | 2,347 | 2,427 | +25 | +1% | 63,800 |
| 2024/03/04 | 2,368 | 2,414 | 2,357 | 2,402 | +51 | +2.2% | 66,900 |
| 2024/03/01 | 2,367 | 2,367 | 2,331 | 2,351 | +2 | +0.1% | 40,200 |
| 2024/02/29 | 2,388 | 2,398 | 2,346 | 2,349 | -37 | -1.6% | 39,000 |
| 2024/02/28 | 2,385 | 2,413 | 2,377 | 2,386 | +10 | +0.4% | 37,800 |
| 2024/02/27 | 2,352 | 2,388 | 2,352 | 2,376 | +25 | +1.1% | 27,100 |
| 2024/02/26 | 2,362 | 2,375 | 2,351 | 2,351 | -11 | -0.5% | 28,700 |
| 2024/02/22 | 2,338 | 2,362 | 2,336 | 2,362 | +37 | +1.6% | 39,500 |
| 2024/02/21 | 2,326 | 2,341 | 2,325 | 2,325 | +10 | +0.4% | 24,800 |
| 2024/02/20 | 2,314 | 2,325 | 2,300 | 2,315 | +18 | +0.8% | 30,400 |
| 2024/02/19 | 2,253 | 2,301 | 2,253 | 2,297 | +44 | +2% | 30,500 |
| 2024/02/16 | 2,250 | 2,271 | 2,242 | 2,253 | +4 | +0.2% | 44,700 |
| 2024/02/15 | 2,267 | 2,270 | 2,221 | 2,249 | -1 | ±0% | 58,700 |
1～
50
件表示中 / 3445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 | 256,900円 | +0.1% | +4.0% | 2.72% | 7.97倍 | 0.51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 | 362,500円 | +3.4% | +4.2% | 3.26% | 10.78倍 | 0.97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 | 374,000円 | +7.0% | +47.9% | 2.67% | 11.03倍 | 0.59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 | 57,400円 | -4.6% | +142.8% | 0.87% | 6.28倍 | 0.33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 |
| 中越パル | 170,100円 | +0.3% | +61.9% | 3.53% | 6.12倍 | 0.41倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電が収益源 |
市場注目の銘柄
チャート関連のコラム
