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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,535 | 1,544 | 1,527 | 1,527 | -3 | -0.2% | 12,600 |
| 2022/08/25 | 1,532 | 1,535 | 1,530 | 1,530 | -1 | -0.1% | 12,500 |
| 2022/08/24 | 1,512 | 1,532 | 1,512 | 1,531 | +19 | +1.3% | 20,400 |
| 2022/08/23 | 1,518 | 1,518 | 1,509 | 1,512 | -6 | -0.4% | 15,500 |
| 2022/08/22 | 1,511 | 1,524 | 1,508 | 1,518 | +8 | +0.5% | 18,100 |
| 2022/08/19 | 1,531 | 1,534 | 1,510 | 1,510 | -13 | -0.9% | 17,100 |
| 2022/08/18 | 1,543 | 1,543 | 1,520 | 1,523 | -21 | -1.4% | 13,500 |
| 2022/08/17 | 1,528 | 1,547 | 1,527 | 1,544 | +19 | +1.2% | 25,800 |
| 2022/08/16 | 1,525 | 1,525 | 1,514 | 1,525 | +1 | +0.1% | 15,100 |
| 2022/08/15 | 1,523 | 1,524 | 1,515 | 1,524 | -1 | -0.1% | 11,500 |
| 2022/08/12 | 1,500 | 1,525 | 1,500 | 1,525 | +35 | +2.3% | 34,800 |
| 2022/08/10 | 1,500 | 1,500 | 1,490 | 1,490 | -1 | -0.1% | 14,700 |
| 2022/08/09 | 1,502 | 1,504 | 1,491 | 1,491 | -6 | -0.4% | 22,400 |
| 2022/08/08 | 1,507 | 1,508 | 1,495 | 1,497 | -10 | -0.7% | 25,200 |
| 2022/08/05 | 1,502 | 1,511 | 1,500 | 1,507 | +6 | +0.4% | 29,300 |
| 2022/08/04 | 1,504 | 1,507 | 1,495 | 1,501 | +5 | +0.3% | 17,700 |
| 2022/08/03 | 1,508 | 1,508 | 1,496 | 1,496 | -20 | -1.3% | 36,900 |
| 2022/08/02 | 1,522 | 1,522 | 1,507 | 1,516 | -8 | -0.5% | 20,200 |
| 2022/08/01 | 1,502 | 1,524 | 1,497 | 1,524 | +35 | +2.4% | 54,900 |
| 2022/07/29 | 1,501 | 1,504 | 1,489 | 1,489 | -63 | -4.1% | 74,300 |
| 2022/07/28 | 1,546 | 1,555 | 1,532 | 1,552 | +19 | +1.2% | 32,200 |
| 2022/07/27 | 1,538 | 1,538 | 1,530 | 1,533 | -4 | -0.3% | 14,600 |
| 2022/07/26 | 1,545 | 1,549 | 1,533 | 1,537 | -8 | -0.5% | 26,900 |
| 2022/07/25 | 1,545 | 1,551 | 1,543 | 1,545 | -2 | -0.1% | 13,000 |
| 2022/07/22 | 1,541 | 1,553 | 1,541 | 1,547 | +1 | +0.1% | 18,700 |
| 2022/07/21 | 1,545 | 1,551 | 1,531 | 1,546 | +1 | +0.1% | 19,100 |
| 2022/07/20 | 1,540 | 1,548 | 1,537 | 1,545 | +17 | +1.1% | 18,300 |
| 2022/07/19 | 1,531 | 1,532 | 1,524 | 1,528 | -8 | -0.5% | 10,200 |
| 2022/07/15 | 1,533 | 1,541 | 1,522 | 1,536 | +10 | +0.7% | 16,800 |
| 2022/07/14 | 1,532 | 1,532 | 1,520 | 1,526 | +2 | +0.1% | 16,100 |
| 2022/07/13 | 1,525 | 1,552 | 1,522 | 1,524 | +2 | +0.1% | 48,900 |
| 2022/07/12 | 1,544 | 1,551 | 1,519 | 1,522 | -18 | -1.2% | 42,200 |
| 2022/07/11 | 1,519 | 1,540 | 1,515 | 1,540 | +40 | +2.7% | 48,300 |
| 2022/07/08 | 1,501 | 1,520 | 1,499 | 1,500 | -6 | -0.4% | 34,900 |
| 2022/07/07 | 1,487 | 1,512 | 1,481 | 1,506 | +29 | +2% | 27,000 |
| 2022/07/06 | 1,495 | 1,495 | 1,477 | 1,477 | -24 | -1.6% | 31,300 |
| 2022/07/05 | 1,517 | 1,521 | 1,499 | 1,501 | -16 | -1.1% | 57,100 |
| 2022/07/04 | 1,504 | 1,518 | 1,493 | 1,517 | +34 | +2.3% | 45,300 |
| 2022/07/01 | 1,500 | 1,502 | 1,477 | 1,483 | -17 | -1.1% | 33,200 |
| 2022/06/30 | 1,493 | 1,515 | 1,489 | 1,500 | +16 | +1.1% | 33,600 |
| 2022/06/29 | 1,495 | 1,506 | 1,483 | 1,484 | -31 | -2% | 111,700 |
| 2022/06/28 | 1,509 | 1,518 | 1,499 | 1,515 | +5 | +0.3% | 39,000 |
| 2022/06/27 | 1,509 | 1,510 | 1,492 | 1,510 | +14 | +0.9% | 31,000 |
| 2022/06/24 | 1,494 | 1,497 | 1,480 | 1,496 | +16 | +1.1% | 31,300 |
| 2022/06/23 | 1,491 | 1,505 | 1,477 | 1,480 | -14 | -0.9% | 39,000 |
| 2022/06/22 | 1,515 | 1,523 | 1,494 | 1,494 | -14 | -0.9% | 46,500 |
| 2022/06/21 | 1,508 | 1,511 | 1,487 | 1,508 | +18 | +1.2% | 29,000 |
| 2022/06/20 | 1,496 | 1,503 | 1,489 | 1,490 | +2 | +0.1% | 29,900 |
| 2022/06/17 | 1,482 | 1,496 | 1,472 | 1,488 | -22 | -1.5% | 44,300 |
| 2022/06/16 | 1,516 | 1,528 | 1,510 | 1,510 | +12 | +0.8% | 23,100 |
551～
600
件表示中 / 3586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 | 221,900円 | +6.8% | +20.7% | 4.06% | 5.22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 | 360,000円 | +3.4% | +4.2% | 3.28% | 10.56倍 | 0.93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 | 356,000円 | +9.8% | +0.2% | 3.37% | 9.62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 | 218,800円 | +11.3% | +48.4% | 2.29% | 11.09倍 | 0.99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 | 49,300円 | +1.8% | +12.7% | 2.03% | 2.70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
