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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,610 | 1,620 | 1,587 | 1,591 | -33 | -2% | 34,000 |
| 2022/03/30 | 1,630 | 1,630 | 1,586 | 1,624 | -21 | -1.3% | 42,200 |
| 2022/03/29 | 1,640 | 1,649 | 1,621 | 1,645 | +12 | +0.7% | 34,500 |
| 2022/03/28 | 1,647 | 1,649 | 1,628 | 1,633 | -8 | -0.5% | 23,200 |
| 2022/03/25 | 1,665 | 1,675 | 1,631 | 1,641 | -20 | -1.2% | 47,500 |
| 2022/03/24 | 1,656 | 1,661 | 1,632 | 1,661 | +2 | +0.1% | 41,400 |
| 2022/03/23 | 1,645 | 1,667 | 1,642 | 1,659 | +16 | +1% | 39,900 |
| 2022/03/22 | 1,652 | 1,660 | 1,639 | 1,643 | +7 | +0.4% | 37,300 |
| 2022/03/18 | 1,632 | 1,648 | 1,622 | 1,636 | +8 | +0.5% | 72,700 |
| 2022/03/17 | 1,640 | 1,641 | 1,610 | 1,628 | +4 | +0.2% | 43,300 |
| 2022/03/16 | 1,658 | 1,658 | 1,618 | 1,624 | -20 | -1.2% | 36,700 |
| 2022/03/15 | 1,582 | 1,644 | 1,582 | 1,644 | +62 | +3.9% | 36,700 |
| 2022/03/14 | 1,555 | 1,593 | 1,555 | 1,582 | +27 | +1.7% | 29,900 |
| 2022/03/11 | 1,554 | 1,570 | 1,545 | 1,555 | -31 | -2% | 30,100 |
| 2022/03/10 | 1,561 | 1,586 | 1,549 | 1,586 | +65 | +4.3% | 47,300 |
| 2022/03/09 | 1,545 | 1,552 | 1,520 | 1,521 | -31 | -2% | 40,900 |
| 2022/03/08 | 1,570 | 1,585 | 1,541 | 1,552 | -36 | -2.3% | 57,800 |
| 2022/03/07 | 1,623 | 1,630 | 1,578 | 1,588 | -54 | -3.3% | 58,300 |
| 2022/03/04 | 1,664 | 1,671 | 1,639 | 1,642 | -31 | -1.9% | 37,800 |
| 2022/03/03 | 1,673 | 1,681 | 1,666 | 1,673 | +14 | +0.8% | 30,900 |
| 2022/03/02 | 1,670 | 1,673 | 1,655 | 1,659 | -16 | -1% | 37,600 |
| 2022/03/01 | 1,707 | 1,707 | 1,672 | 1,675 | -20 | -1.2% | 43,800 |
| 2022/02/28 | 1,696 | 1,709 | 1,685 | 1,695 | -8 | -0.5% | 42,500 |
| 2022/02/25 | 1,714 | 1,716 | 1,694 | 1,703 | -13 | -0.8% | 31,200 |
| 2022/02/24 | 1,716 | 1,721 | 1,702 | 1,716 | -2 | -0.1% | 43,300 |
| 2022/02/22 | 1,713 | 1,731 | 1,706 | 1,718 | -11 | -0.6% | 38,800 |
| 2022/02/21 | 1,727 | 1,746 | 1,726 | 1,729 | -9 | -0.5% | 26,100 |
| 2022/02/18 | 1,732 | 1,750 | 1,731 | 1,738 | -12 | -0.7% | 32,800 |
| 2022/02/17 | 1,776 | 1,784 | 1,748 | 1,750 | -22 | -1.2% | 34,100 |
| 2022/02/16 | 1,777 | 1,780 | 1,760 | 1,772 | +15 | +0.9% | 24,800 |
| 2022/02/15 | 1,742 | 1,764 | 1,732 | 1,757 | +13 | +0.7% | 20,800 |
| 2022/02/14 | 1,741 | 1,754 | 1,739 | 1,744 | -20 | -1.1% | 21,100 |
| 2022/02/10 | 1,762 | 1,768 | 1,753 | 1,764 | +2 | +0.1% | 18,700 |
| 2022/02/09 | 1,763 | 1,771 | 1,756 | 1,762 | -1 | -0.1% | 17,700 |
| 2022/02/08 | 1,762 | 1,783 | 1,756 | 1,763 | +2 | +0.1% | 52,100 |
| 2022/02/07 | 1,748 | 1,767 | 1,730 | 1,761 | -6 | -0.3% | 33,500 |
| 2022/02/04 | 1,751 | 1,776 | 1,736 | 1,767 | +27 | +1.6% | 38,900 |
| 2022/02/03 | 1,746 | 1,753 | 1,737 | 1,740 | -7 | -0.4% | 17,800 |
| 2022/02/02 | 1,737 | 1,749 | 1,719 | 1,747 | +21 | +1.2% | 34,300 |
| 2022/02/01 | 1,732 | 1,746 | 1,715 | 1,726 | -6 | -0.3% | 49,200 |
| 2022/01/31 | 1,710 | 1,750 | 1,687 | 1,732 | +56 | +3.3% | 56,000 |
| 2022/01/28 | 1,718 | 1,723 | 1,669 | 1,676 | -24 | -1.4% | 52,900 |
| 2022/01/27 | 1,749 | 1,749 | 1,685 | 1,700 | -42 | -2.4% | 57,400 |
| 2022/01/26 | 1,725 | 1,753 | 1,709 | 1,742 | +8 | +0.5% | 71,000 |
| 2022/01/25 | 1,740 | 1,743 | 1,708 | 1,734 | +7 | +0.4% | 21,600 |
| 2022/01/24 | 1,725 | 1,730 | 1,704 | 1,727 | +2 | +0.1% | 26,800 |
| 2022/01/21 | 1,711 | 1,725 | 1,690 | 1,725 | +13 | +0.8% | 23,600 |
| 2022/01/20 | 1,722 | 1,725 | 1,699 | 1,712 | +3 | +0.2% | 37,300 |
| 2022/01/19 | 1,751 | 1,751 | 1,690 | 1,709 | -49 | -2.8% | 57,700 |
| 2022/01/18 | 1,789 | 1,789 | 1,746 | 1,758 | -16 | -0.9% | 22,900 |
651～
700
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
