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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,899 | 1,915 | 1,852 | 1,905 | +22 | +1.2% | 180,900 |
| 2023/05/10 | 1,831 | 1,900 | 1,830 | 1,883 | +234 | +14.2% | 438,200 |
| 2023/05/09 | 1,634 | 1,655 | 1,626 | 1,649 | +28 | +1.7% | 65,400 |
| 2023/05/08 | 1,614 | 1,624 | 1,606 | 1,621 | +12 | +0.7% | 41,700 |
| 2023/05/02 | 1,615 | 1,616 | 1,600 | 1,609 | +2 | +0.1% | 25,600 |
| 2023/05/01 | 1,604 | 1,612 | 1,599 | 1,607 | +14 | +0.9% | 28,200 |
| 2023/04/28 | 1,577 | 1,600 | 1,577 | 1,593 | +21 | +1.3% | 30,900 |
| 2023/04/27 | 1,565 | 1,581 | 1,562 | 1,572 | +1 | +0.1% | 17,300 |
| 2023/04/26 | 1,590 | 1,590 | 1,568 | 1,571 | -14 | -0.9% | 34,300 |
| 2023/04/25 | 1,593 | 1,606 | 1,585 | 1,585 | -7 | -0.4% | 18,900 |
| 2023/04/24 | 1,598 | 1,605 | 1,589 | 1,592 | +2 | +0.1% | 22,800 |
| 2023/04/21 | 1,568 | 1,592 | 1,568 | 1,590 | -2 | -0.1% | 15,300 |
| 2023/04/20 | 1,565 | 1,595 | 1,565 | 1,592 | +16 | +1% | 11,200 |
| 2023/04/19 | 1,573 | 1,576 | 1,557 | 1,576 | -5 | -0.3% | 21,900 |
| 2023/04/18 | 1,604 | 1,605 | 1,553 | 1,581 | -22 | -1.4% | 97,700 |
| 2023/04/17 | 1,600 | 1,605 | 1,592 | 1,603 | +8 | +0.5% | 16,300 |
| 2023/04/14 | 1,601 | 1,609 | 1,595 | 1,595 | -6 | -0.4% | 14,600 |
| 2023/04/13 | 1,604 | 1,613 | 1,593 | 1,601 | -15 | -0.9% | 30,000 |
| 2023/04/12 | 1,598 | 1,616 | 1,593 | 1,616 | +31 | +2% | 15,200 |
| 2023/04/11 | 1,590 | 1,590 | 1,576 | 1,585 | +8 | +0.5% | 17,700 |
| 2023/04/10 | 1,588 | 1,599 | 1,571 | 1,577 | -4 | -0.3% | 18,700 |
| 2023/04/07 | 1,573 | 1,587 | 1,573 | 1,581 | +16 | +1% | 16,700 |
| 2023/04/06 | 1,575 | 1,581 | 1,560 | 1,565 | -16 | -1% | 20,000 |
| 2023/04/05 | 1,621 | 1,633 | 1,576 | 1,581 | -58 | -3.5% | 50,700 |
| 2023/04/04 | 1,622 | 1,641 | 1,616 | 1,639 | +15 | +0.9% | 37,500 |
| 2023/04/03 | 1,617 | 1,624 | 1,601 | 1,624 | +25 | +1.6% | 32,400 |
| 2023/03/31 | 1,579 | 1,605 | 1,579 | 1,599 | +29 | +1.8% | 37,200 |
| 2023/03/30 | 1,559 | 1,575 | 1,557 | 1,570 | -21 | -1.3% | 33,400 |
| 2023/03/29 | 1,565 | 1,591 | 1,565 | 1,591 | +27 | +1.7% | 36,000 |
| 2023/03/28 | 1,575 | 1,575 | 1,561 | 1,564 | -5 | -0.3% | 13,300 |
| 2023/03/27 | 1,563 | 1,575 | 1,560 | 1,569 | +3 | +0.2% | 21,000 |
| 2023/03/24 | 1,569 | 1,569 | 1,553 | 1,566 | -7 | -0.4% | 17,700 |
| 2023/03/23 | 1,551 | 1,573 | 1,544 | 1,573 | +19 | +1.2% | 18,700 |
| 2023/03/22 | 1,574 | 1,577 | 1,552 | 1,554 | +3 | +0.2% | 22,300 |
| 2023/03/20 | 1,571 | 1,571 | 1,550 | 1,551 | -25 | -1.6% | 22,200 |
| 2023/03/17 | 1,566 | 1,581 | 1,559 | 1,576 | +12 | +0.8% | 28,200 |
| 2023/03/16 | 1,545 | 1,568 | 1,538 | 1,564 | -21 | -1.3% | 46,200 |
| 2023/03/15 | 1,571 | 1,590 | 1,569 | 1,585 | +34 | +2.2% | 19,200 |
| 2023/03/14 | 1,578 | 1,583 | 1,545 | 1,551 | -45 | -2.8% | 38,400 |
| 2023/03/13 | 1,625 | 1,625 | 1,586 | 1,596 | -41 | -2.5% | 29,200 |
| 2023/03/10 | 1,650 | 1,660 | 1,632 | 1,637 | -29 | -1.7% | 36,200 |
| 2023/03/09 | 1,645 | 1,667 | 1,643 | 1,666 | +24 | +1.5% | 48,400 |
| 2023/03/08 | 1,618 | 1,643 | 1,618 | 1,642 | +23 | +1.4% | 28,500 |
| 2023/03/07 | 1,605 | 1,619 | 1,595 | 1,619 | +5 | +0.3% | 22,100 |
| 2023/03/06 | 1,641 | 1,641 | 1,606 | 1,614 | -26 | -1.6% | 47,400 |
| 2023/03/03 | 1,644 | 1,651 | 1,633 | 1,640 | +3 | +0.2% | 35,100 |
| 2023/03/02 | 1,624 | 1,645 | 1,619 | 1,637 | +18 | +1.1% | 34,700 |
| 2023/03/01 | 1,605 | 1,621 | 1,584 | 1,619 | +4 | +0.2% | 50,700 |
| 2023/02/28 | 1,590 | 1,621 | 1,583 | 1,615 | +29 | +1.8% | 110,200 |
| 2023/02/27 | 1,574 | 1,586 | 1,569 | 1,586 | +18 | +1.1% | 28,600 |
251～
300
件表示中 / 3457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 | 268,000円 | +6.8% | +20.7% | 3.36% | 6.29倍 | 0.50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 | 100,300円 | +2.8% | +30.6% | 1.00% | 38.58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 | 386,000円 | +3.4% | +4.2% | 3.06% | 11.49倍 | 1.03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 | 348,000円 | +7.5% | -11.1% | 3.45% | 9.55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 | 77,500円 | +1.8% | +12.7% | 1.29% | 4.24倍 | 0.37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
