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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,510 | 1,517 | 1,498 | 1,498 | -8 | -0.5% | 33,800 |
| 2022/06/14 | 1,505 | 1,519 | 1,502 | 1,506 | -10 | -0.7% | 23,300 |
| 2022/06/13 | 1,526 | 1,529 | 1,512 | 1,516 | -24 | -1.6% | 27,600 |
| 2022/06/10 | 1,535 | 1,545 | 1,520 | 1,540 | +3 | +0.2% | 49,200 |
| 2022/06/09 | 1,544 | 1,553 | 1,535 | 1,537 | -3 | -0.2% | 38,900 |
| 2022/06/08 | 1,541 | 1,551 | 1,539 | 1,540 | +3 | +0.2% | 35,400 |
| 2022/06/07 | 1,519 | 1,546 | 1,519 | 1,537 | +17 | +1.1% | 34,300 |
| 2022/06/06 | 1,500 | 1,523 | 1,500 | 1,520 | +25 | +1.7% | 65,700 |
| 2022/06/03 | 1,489 | 1,501 | 1,478 | 1,495 | +19 | +1.3% | 40,300 |
| 2022/06/02 | 1,482 | 1,488 | 1,471 | 1,476 | -8 | -0.5% | 29,900 |
| 2022/06/01 | 1,460 | 1,485 | 1,457 | 1,484 | +27 | +1.9% | 41,400 |
| 2022/05/31 | 1,465 | 1,474 | 1,454 | 1,457 | -4 | -0.3% | 29,300 |
| 2022/05/30 | 1,473 | 1,476 | 1,453 | 1,461 | ±0 | ±0% | 130,400 |
| 2022/05/27 | 1,464 | 1,472 | 1,452 | 1,461 | -2 | -0.1% | 37,900 |
| 2022/05/26 | 1,443 | 1,466 | 1,443 | 1,463 | +19 | +1.3% | 40,000 |
| 2022/05/25 | 1,450 | 1,450 | 1,436 | 1,444 | +7 | +0.5% | 30,700 |
| 2022/05/24 | 1,475 | 1,477 | 1,437 | 1,437 | -42 | -2.8% | 55,800 |
| 2022/05/23 | 1,467 | 1,484 | 1,461 | 1,479 | +19 | +1.3% | 27,700 |
| 2022/05/20 | 1,458 | 1,461 | 1,447 | 1,460 | -1 | -0.1% | 29,700 |
| 2022/05/19 | 1,450 | 1,465 | 1,443 | 1,461 | -28 | -1.9% | 43,000 |
| 2022/05/18 | 1,503 | 1,503 | 1,489 | 1,489 | -15 | -1% | 39,000 |
| 2022/05/17 | 1,492 | 1,509 | 1,492 | 1,504 | +6 | +0.4% | 21,300 |
| 2022/05/16 | 1,519 | 1,526 | 1,489 | 1,498 | -21 | -1.4% | 36,300 |
| 2022/05/13 | 1,505 | 1,520 | 1,490 | 1,519 | +14 | +0.9% | 32,800 |
| 2022/05/12 | 1,528 | 1,537 | 1,505 | 1,505 | -30 | -2% | 33,400 |
| 2022/05/11 | 1,554 | 1,559 | 1,529 | 1,535 | -19 | -1.2% | 50,400 |
| 2022/05/10 | 1,569 | 1,569 | 1,526 | 1,554 | ±0 | ±0% | 108,500 |
| 2022/05/09 | 1,504 | 1,575 | 1,492 | 1,554 | +47 | +3.1% | 146,700 |
| 2022/05/06 | 1,511 | 1,524 | 1,496 | 1,507 | -4 | -0.3% | 34,700 |
| 2022/05/02 | 1,491 | 1,519 | 1,482 | 1,511 | +20 | +1.3% | 29,400 |
| 2022/04/28 | 1,443 | 1,497 | 1,443 | 1,491 | +68 | +4.8% | 37,500 |
| 2022/04/27 | 1,490 | 1,490 | 1,423 | 1,423 | -73 | -4.9% | 117,000 |
| 2022/04/26 | 1,506 | 1,510 | 1,490 | 1,496 | ±0 | ±0% | 19,500 |
| 2022/04/25 | 1,512 | 1,512 | 1,492 | 1,496 | -30 | -2% | 24,400 |
| 2022/04/22 | 1,519 | 1,531 | 1,502 | 1,526 | -5 | -0.3% | 48,000 |
| 2022/04/21 | 1,521 | 1,534 | 1,515 | 1,531 | +17 | +1.1% | 41,300 |
| 2022/04/20 | 1,485 | 1,514 | 1,481 | 1,514 | +38 | +2.6% | 36,100 |
| 2022/04/19 | 1,475 | 1,485 | 1,473 | 1,476 | +5 | +0.3% | 18,900 |
| 2022/04/18 | 1,493 | 1,493 | 1,464 | 1,471 | -22 | -1.5% | 17,800 |
| 2022/04/15 | 1,510 | 1,512 | 1,490 | 1,493 | -23 | -1.5% | 15,100 |
| 2022/04/14 | 1,493 | 1,520 | 1,493 | 1,516 | +23 | +1.5% | 20,900 |
| 2022/04/13 | 1,486 | 1,497 | 1,482 | 1,493 | +8 | +0.5% | 27,900 |
| 2022/04/12 | 1,490 | 1,500 | 1,485 | 1,485 | -5 | -0.3% | 25,000 |
| 2022/04/11 | 1,513 | 1,519 | 1,490 | 1,490 | -30 | -2% | 34,200 |
| 2022/04/08 | 1,530 | 1,530 | 1,512 | 1,520 | -13 | -0.8% | 55,100 |
| 2022/04/07 | 1,554 | 1,554 | 1,525 | 1,533 | -34 | -2.2% | 37,000 |
| 2022/04/06 | 1,584 | 1,594 | 1,567 | 1,567 | -30 | -1.9% | 46,000 |
| 2022/04/05 | 1,606 | 1,610 | 1,595 | 1,597 | -6 | -0.4% | 40,100 |
| 2022/04/04 | 1,604 | 1,618 | 1,599 | 1,603 | -1 | -0.1% | 18,800 |
| 2022/04/01 | 1,586 | 1,611 | 1,567 | 1,604 | +13 | +0.8% | 32,900 |
601～
650
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
