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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,180 | 2,209 | 2,175 | 2,197 | +16 | +0.7% | 16,200 |
| 2024/12/18 | 2,190 | 2,199 | 2,181 | 2,181 | ±0 | ±0% | 11,200 |
| 2024/12/17 | 2,200 | 2,200 | 2,180 | 2,181 | -11 | -0.5% | 12,100 |
| 2024/12/16 | 2,178 | 2,205 | 2,178 | 2,192 | +15 | +0.7% | 11,500 |
| 2024/12/13 | 2,189 | 2,203 | 2,173 | 2,177 | -28 | -1.3% | 33,200 |
| 2024/12/12 | 2,184 | 2,216 | 2,184 | 2,205 | +31 | +1.4% | 31,700 |
| 2024/12/11 | 2,190 | 2,200 | 2,168 | 2,174 | -24 | -1.1% | 30,300 |
| 2024/12/10 | 2,205 | 2,213 | 2,193 | 2,198 | +5 | +0.2% | 27,300 |
| 2024/12/09 | 2,228 | 2,233 | 2,193 | 2,193 | -29 | -1.3% | 17,900 |
| 2024/12/06 | 2,226 | 2,228 | 2,212 | 2,222 | -4 | -0.2% | 8,800 |
| 2024/12/05 | 2,250 | 2,250 | 2,223 | 2,226 | -19 | -0.8% | 22,700 |
| 2024/12/04 | 2,241 | 2,262 | 2,221 | 2,245 | +1 | ±0% | 30,400 |
| 2024/12/03 | 2,203 | 2,250 | 2,203 | 2,244 | +45 | +2% | 17,400 |
| 2024/12/02 | 2,190 | 2,202 | 2,183 | 2,199 | +24 | +1.1% | 23,300 |
| 2024/11/29 | 2,184 | 2,201 | 2,170 | 2,175 | -9 | -0.4% | 30,300 |
| 2024/11/28 | 2,152 | 2,190 | 2,152 | 2,184 | +19 | +0.9% | 23,800 |
| 2024/11/27 | 2,198 | 2,198 | 2,148 | 2,165 | -50 | -2.3% | 23,200 |
| 2024/11/26 | 2,210 | 2,227 | 2,174 | 2,215 | +4 | +0.2% | 23,800 |
| 2024/11/25 | 2,237 | 2,249 | 2,211 | 2,211 | -8 | -0.4% | 18,600 |
| 2024/11/22 | 2,232 | 2,237 | 2,200 | 2,219 | -13 | -0.6% | 32,500 |
| 2024/11/21 | 2,264 | 2,264 | 2,229 | 2,232 | -32 | -1.4% | 14,800 |
| 2024/11/20 | 2,254 | 2,268 | 2,244 | 2,264 | +10 | +0.4% | 18,900 |
| 2024/11/19 | 2,250 | 2,278 | 2,250 | 2,254 | +4 | +0.2% | 15,200 |
| 2024/11/18 | 2,246 | 2,271 | 2,240 | 2,250 | +4 | +0.2% | 11,200 |
| 2024/11/15 | 2,283 | 2,290 | 2,246 | 2,246 | -37 | -1.6% | 12,700 |
| 2024/11/14 | 2,287 | 2,295 | 2,275 | 2,283 | +20 | +0.9% | 18,800 |
| 2024/11/13 | 2,299 | 2,302 | 2,260 | 2,263 | -43 | -1.9% | 18,700 |
| 2024/11/12 | 2,299 | 2,328 | 2,284 | 2,306 | +9 | +0.4% | 26,700 |
| 2024/11/11 | 2,321 | 2,322 | 2,283 | 2,297 | -29 | -1.2% | 16,700 |
| 2024/11/08 | 2,333 | 2,354 | 2,309 | 2,326 | -8 | -0.3% | 31,600 |
| 2024/11/07 | 2,285 | 2,346 | 2,285 | 2,334 | +48 | +2.1% | 35,600 |
| 2024/11/06 | 2,283 | 2,339 | 2,283 | 2,286 | -1 | ±0% | 17,400 |
| 2024/11/05 | 2,280 | 2,287 | 2,270 | 2,287 | +38 | +1.7% | 17,800 |
| 2024/11/01 | 2,246 | 2,280 | 2,225 | 2,249 | -78 | -3.4% | 43,300 |
| 2024/10/31 | 2,340 | 2,340 | 2,239 | 2,327 | +7 | +0.3% | 25,600 |
| 2024/10/30 | 2,335 | 2,335 | 2,300 | 2,320 | -15 | -0.6% | 42,000 |
| 2024/10/29 | 2,340 | 2,352 | 2,325 | 2,335 | -3 | -0.1% | 14,600 |
| 2024/10/28 | 2,300 | 2,346 | 2,296 | 2,338 | +28 | +1.2% | 17,900 |
| 2024/10/25 | 2,350 | 2,350 | 2,307 | 2,310 | -29 | -1.2% | 12,000 |
| 2024/10/24 | 2,349 | 2,350 | 2,324 | 2,339 | -15 | -0.6% | 16,100 |
| 2024/10/23 | 2,362 | 2,373 | 2,352 | 2,354 | -8 | -0.3% | 14,800 |
| 2024/10/22 | 2,382 | 2,382 | 2,338 | 2,362 | -16 | -0.7% | 19,600 |
| 2024/10/21 | 2,398 | 2,404 | 2,371 | 2,378 | -17 | -0.7% | 9,500 |
| 2024/10/18 | 2,374 | 2,398 | 2,374 | 2,395 | +21 | +0.9% | 13,600 |
| 2024/10/17 | 2,378 | 2,393 | 2,372 | 2,374 | +14 | +0.6% | 14,600 |
| 2024/10/16 | 2,369 | 2,385 | 2,359 | 2,360 | -18 | -0.8% | 21,100 |
| 2024/10/15 | 2,390 | 2,394 | 2,367 | 2,378 | +11 | +0.5% | 20,000 |
| 2024/10/11 | 2,380 | 2,391 | 2,364 | 2,367 | -12 | -0.5% | 15,500 |
| 2024/10/10 | 2,385 | 2,385 | 2,363 | 2,379 | -6 | -0.3% | 8,500 |
| 2024/10/09 | 2,404 | 2,411 | 2,374 | 2,385 | -19 | -0.8% | 9,100 |
101～
150
件表示中 / 3705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 | 273,900円 | +4.7% | +14.9% | 4.75% | 6.44倍 | 0.49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 |
| 日本紙 | 102,500円 | +1.9% | +67.7% | 1.46% | 9.86倍 | 0.25倍 |
|
旧王子製紙のうち十條製紙を継承。製紙２位。家庭紙は「スコッティ」「クリネックス」ブランド |
| ザ・パック | 309,500円 | +3.5% | +3.8% | 3.94% | 8.95倍 | 0.78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 | 357,500円 | +4.4% | +12.4% | 3.64% | 8.48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 |
| 三菱紙 | 62,500円 | +2.3% | +75.9% | 2.40% | 7.83倍 | 0.32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
