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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,875 | 2,884 | 2,838 | 2,873 | +4 | +0.1% | 26,000 |
| 2024/06/25 | 2,825 | 2,869 | 2,825 | 2,869 | +42 | +1.5% | 28,800 |
| 2024/06/24 | 2,801 | 2,834 | 2,799 | 2,827 | +41 | +1.5% | 30,200 |
| 2024/06/21 | 2,790 | 2,809 | 2,758 | 2,786 | -4 | -0.1% | 63,400 |
| 2024/06/20 | 2,800 | 2,805 | 2,762 | 2,790 | -4 | -0.1% | 24,600 |
| 2024/06/19 | 2,749 | 2,800 | 2,749 | 2,794 | +67 | +2.5% | 23,400 |
| 2024/06/18 | 2,715 | 2,756 | 2,715 | 2,727 | +20 | +0.7% | 17,400 |
| 2024/06/17 | 2,725 | 2,725 | 2,674 | 2,707 | -22 | -0.8% | 25,300 |
| 2024/06/14 | 2,648 | 2,736 | 2,648 | 2,729 | +75 | +2.8% | 30,900 |
| 2024/06/13 | 2,674 | 2,687 | 2,650 | 2,654 | -31 | -1.2% | 14,500 |
| 2024/06/12 | 2,673 | 2,690 | 2,673 | 2,685 | ±0 | ±0% | 7,900 |
| 2024/06/11 | 2,699 | 2,700 | 2,677 | 2,685 | -9 | -0.3% | 12,800 |
| 2024/06/10 | 2,652 | 2,694 | 2,652 | 2,694 | +24 | +0.9% | 14,300 |
| 2024/06/07 | 2,684 | 2,685 | 2,656 | 2,670 | -14 | -0.5% | 20,100 |
| 2024/06/06 | 2,726 | 2,729 | 2,662 | 2,684 | -32 | -1.2% | 27,800 |
| 2024/06/05 | 2,763 | 2,763 | 2,715 | 2,716 | -76 | -2.7% | 27,100 |
| 2024/06/04 | 2,763 | 2,805 | 2,756 | 2,792 | +26 | +0.9% | 23,100 |
| 2024/06/03 | 2,802 | 2,812 | 2,758 | 2,766 | -28 | -1% | 22,300 |
| 2024/05/31 | 2,797 | 2,828 | 2,764 | 2,794 | +6 | +0.2% | 23,900 |
| 2024/05/30 | 2,745 | 2,788 | 2,716 | 2,788 | +20 | +0.7% | 24,300 |
| 2024/05/29 | 2,829 | 2,829 | 2,768 | 2,768 | -41 | -1.5% | 14,600 |
| 2024/05/28 | 2,877 | 2,877 | 2,798 | 2,809 | -49 | -1.7% | 21,500 |
| 2024/05/27 | 2,822 | 2,895 | 2,811 | 2,858 | +47 | +1.7% | 48,300 |
| 2024/05/24 | 2,777 | 2,834 | 2,772 | 2,811 | -14 | -0.5% | 24,500 |
| 2024/05/23 | 2,760 | 2,831 | 2,750 | 2,825 | +47 | +1.7% | 24,900 |
| 2024/05/22 | 2,777 | 2,790 | 2,750 | 2,778 | +10 | +0.4% | 19,500 |
| 2024/05/21 | 2,794 | 2,799 | 2,745 | 2,768 | -28 | -1% | 47,300 |
| 2024/05/20 | 2,680 | 2,814 | 2,680 | 2,796 | +116 | +4.3% | 64,400 |
| 2024/05/17 | 2,669 | 2,708 | 2,665 | 2,680 | +2 | +0.1% | 21,800 |
| 2024/05/16 | 2,712 | 2,712 | 2,657 | 2,678 | -34 | -1.3% | 25,900 |
| 2024/05/15 | 2,742 | 2,742 | 2,694 | 2,712 | +14 | +0.5% | 35,200 |
| 2024/05/14 | 2,769 | 2,769 | 2,660 | 2,698 | -50 | -1.8% | 62,200 |
| 2024/05/13 | 2,801 | 2,814 | 2,723 | 2,748 | -66 | -2.3% | 47,700 |
| 2024/05/10 | 2,919 | 2,923 | 2,814 | 2,814 | -105 | -3.6% | 77,700 |
| 2024/05/09 | 2,923 | 2,960 | 2,825 | 2,919 | +144 | +5.2% | 210,100 |
| 2024/05/08 | 2,730 | 2,809 | 2,720 | 2,775 | +39 | +1.4% | 123,100 |
| 2024/05/07 | 2,679 | 2,736 | 2,660 | 2,736 | +97 | +3.7% | 60,600 |
| 2024/05/02 | 2,588 | 2,650 | 2,587 | 2,639 | +51 | +2% | 23,600 |
| 2024/05/01 | 2,577 | 2,597 | 2,547 | 2,588 | -5 | -0.2% | 23,300 |
| 2024/04/30 | 2,587 | 2,613 | 2,575 | 2,593 | +24 | +0.9% | 36,700 |
| 2024/04/26 | 2,550 | 2,577 | 2,520 | 2,569 | -1 | ±0% | 20,100 |
| 2024/04/25 | 2,568 | 2,593 | 2,568 | 2,570 | -34 | -1.3% | 13,200 |
| 2024/04/24 | 2,581 | 2,606 | 2,579 | 2,604 | +36 | +1.4% | 30,400 |
| 2024/04/23 | 2,563 | 2,587 | 2,563 | 2,568 | +5 | +0.2% | 10,700 |
| 2024/04/22 | 2,576 | 2,600 | 2,527 | 2,563 | +3 | +0.1% | 23,900 |
| 2024/04/19 | 2,587 | 2,595 | 2,522 | 2,560 | -48 | -1.8% | 35,300 |
| 2024/04/18 | 2,547 | 2,611 | 2,532 | 2,608 | +50 | +2% | 26,100 |
| 2024/04/17 | 2,621 | 2,621 | 2,555 | 2,558 | -32 | -1.2% | 20,600 |
| 2024/04/16 | 2,622 | 2,643 | 2,585 | 2,590 | -68 | -2.6% | 34,000 |
| 2024/04/15 | 2,603 | 2,663 | 2,601 | 2,658 | +12 | +0.5% | 20,600 |
101～
150
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
