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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 218,500円 | +6.8% | +20.7% | 4.58% | 5.14倍 | 0.40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 | 90,900円 | +2.8% | +30.6% | 1.10% | 34.98倍 | 0.22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 | 291,000円 | +3.5% | +3.8% | 4.19% | 8.41倍 | 0.74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 | 317,000円 | +9.8% | +0.2% | 3.79% | 8.56倍 | 0.48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 | 55,300円 | -7.0% | -36.6% | 2.71% | 5.38倍 | 0.27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
