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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,420 | 2,450 | 2,372 | 2,375 | -64 | -2.6% | 35,000 |
| 2024/09/05 | 2,400 | 2,472 | 2,385 | 2,439 | +16 | +0.7% | 24,500 |
| 2024/09/04 | 2,537 | 2,538 | 2,411 | 2,423 | -146 | -5.7% | 51,600 |
| 2024/09/03 | 2,570 | 2,587 | 2,565 | 2,569 | +6 | +0.2% | 10,900 |
| 2024/09/02 | 2,537 | 2,565 | 2,515 | 2,563 | +40 | +1.6% | 17,100 |
| 2024/08/30 | 2,514 | 2,540 | 2,514 | 2,523 | +2 | +0.1% | 10,000 |
| 2024/08/29 | 2,512 | 2,527 | 2,501 | 2,521 | +9 | +0.4% | 10,900 |
| 2024/08/28 | 2,540 | 2,540 | 2,505 | 2,512 | -53 | -2.1% | 19,200 |
| 2024/08/27 | 2,526 | 2,569 | 2,509 | 2,565 | +58 | +2.3% | 16,900 |
| 2024/08/26 | 2,488 | 2,514 | 2,488 | 2,507 | +45 | +1.8% | 16,300 |
| 2024/08/23 | 2,460 | 2,483 | 2,441 | 2,462 | +24 | +1% | 19,700 |
| 2024/08/22 | 2,428 | 2,438 | 2,414 | 2,438 | ±0 | ±0% | 10,400 |
| 2024/08/21 | 2,442 | 2,466 | 2,430 | 2,438 | -8 | -0.3% | 12,500 |
| 2024/08/20 | 2,431 | 2,480 | 2,411 | 2,446 | +45 | +1.9% | 33,900 |
| 2024/08/19 | 2,431 | 2,457 | 2,401 | 2,401 | -49 | -2% | 26,100 |
| 2024/08/16 | 2,384 | 2,450 | 2,384 | 2,450 | +99 | +4.2% | 29,400 |
| 2024/08/15 | 2,357 | 2,376 | 2,345 | 2,351 | -12 | -0.5% | 29,300 |
| 2024/08/14 | 2,377 | 2,410 | 2,354 | 2,363 | +2 | +0.1% | 24,100 |
| 2024/08/13 | 2,360 | 2,385 | 2,350 | 2,361 | +1 | ±0% | 32,100 |
| 2024/08/09 | 2,367 | 2,422 | 2,328 | 2,360 | +43 | +1.9% | 35,500 |
| 2024/08/08 | 2,345 | 2,383 | 2,317 | 2,317 | -100 | -4.1% | 42,000 |
| 2024/08/07 | 2,328 | 2,509 | 2,322 | 2,417 | +39 | +1.6% | 53,900 |
| 2024/08/06 | 2,306 | 2,395 | 2,300 | 2,378 | +94 | +4.1% | 61,500 |
| 2024/08/05 | 2,362 | 2,370 | 2,026 | 2,284 | -200 | -8.1% | 109,500 |
| 2024/08/02 | 2,567 | 2,577 | 2,451 | 2,484 | -165 | -6.2% | 50,800 |
| 2024/08/01 | 2,713 | 2,717 | 2,615 | 2,649 | -7 | -0.3% | 49,800 |
| 2024/07/31 | 2,581 | 2,666 | 2,571 | 2,656 | +49 | +1.9% | 31,700 |
| 2024/07/30 | 2,620 | 2,620 | 2,580 | 2,607 | -13 | -0.5% | 29,500 |
| 2024/07/29 | 2,631 | 2,651 | 2,620 | 2,620 | -23 | -0.9% | 18,400 |
| 2024/07/26 | 2,666 | 2,679 | 2,629 | 2,643 | -23 | -0.9% | 30,900 |
| 2024/07/25 | 2,645 | 2,693 | 2,611 | 2,666 | +8 | +0.3% | 41,000 |
| 2024/07/24 | 2,722 | 2,722 | 2,658 | 2,658 | -64 | -2.4% | 33,200 |
| 2024/07/23 | 2,694 | 2,730 | 2,694 | 2,722 | +28 | +1% | 30,300 |
| 2024/07/22 | 2,693 | 2,711 | 2,685 | 2,694 | +1 | ±0% | 19,100 |
| 2024/07/19 | 2,680 | 2,695 | 2,651 | 2,693 | -11 | -0.4% | 30,700 |
| 2024/07/18 | 2,698 | 2,728 | 2,681 | 2,704 | -19 | -0.7% | 17,400 |
| 2024/07/17 | 2,746 | 2,763 | 2,723 | 2,723 | -24 | -0.9% | 22,700 |
| 2024/07/16 | 2,765 | 2,786 | 2,739 | 2,747 | +2 | +0.1% | 29,500 |
| 2024/07/12 | 2,730 | 2,755 | 2,704 | 2,745 | +13 | +0.5% | 29,500 |
| 2024/07/11 | 2,709 | 2,745 | 2,698 | 2,732 | +53 | +2% | 23,700 |
| 2024/07/10 | 2,702 | 2,702 | 2,656 | 2,679 | -9 | -0.3% | 45,500 |
| 2024/07/09 | 2,722 | 2,740 | 2,684 | 2,688 | -34 | -1.2% | 56,100 |
| 2024/07/08 | 2,778 | 2,778 | 2,722 | 2,722 | -64 | -2.3% | 48,300 |
| 2024/07/05 | 2,840 | 2,850 | 2,780 | 2,786 | -95 | -3.3% | 51,700 |
| 2024/07/04 | 2,879 | 2,881 | 2,843 | 2,881 | +31 | +1.1% | 22,000 |
| 2024/07/03 | 2,850 | 2,873 | 2,842 | 2,850 | +5 | +0.2% | 18,600 |
| 2024/07/02 | 2,879 | 2,879 | 2,845 | 2,845 | -6 | -0.2% | 21,000 |
| 2024/07/01 | 2,872 | 2,884 | 2,851 | 2,851 | -17 | -0.6% | 22,200 |
| 2024/06/28 | 2,854 | 2,868 | 2,830 | 2,868 | +6 | +0.2% | 20,700 |
| 2024/06/27 | 2,865 | 2,874 | 2,845 | 2,862 | -11 | -0.4% | 25,000 |
51～
100
件表示中 / 3585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 | 223,200円 | +6.8% | +20.7% | 4.03% | 5.25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 | 356,500円 | +3.4% | +4.2% | 3.31% | 10.46倍 | 0.92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 | 354,500円 | +9.8% | +0.2% | 3.39% | 9.58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 | 206,100円 | +11.3% | +48.4% | 2.43% | 10.44倍 | 0.94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 | 48,700円 | +1.8% | +12.7% | 2.05% | 2.67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
