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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 224 | 227 | 218 | 222 | -1 | -0.4% | 65,000 |
| 2010/06/14 | 229 | 229 | 221 | 223 | -3 | -1.3% | 110,000 |
| 2010/06/11 | 231 | 241 | 222 | 226 | -1 | -0.4% | 142,000 |
| 2010/06/10 | 232 | 238 | 225 | 227 | -2 | -0.9% | 56,000 |
| 2010/06/09 | 229 | 230 | 213 | 229 | -3 | -1.3% | 132,000 |
| 2010/06/08 | 233 | 237 | 229 | 232 | -1 | -0.4% | 45,000 |
| 2010/06/07 | 241 | 241 | 233 | 233 | -12 | -4.9% | 127,000 |
| 2010/06/04 | 243 | 245 | 243 | 245 | +2 | +0.8% | 68,000 |
| 2010/06/03 | 241 | 243 | 240 | 243 | +3 | +1.3% | 41,000 |
| 2010/06/02 | 248 | 248 | 239 | 240 | -6 | -2.4% | 80,000 |
| 2010/06/01 | 250 | 251 | 246 | 246 | -4 | -1.6% | 58,000 |
| 2010/05/31 | 245 | 250 | 240 | 250 | +8 | +3.3% | 80,000 |
| 2010/05/28 | 248 | 248 | 240 | 242 | +1 | +0.4% | 106,000 |
| 2010/05/27 | 243 | 243 | 238 | 241 | -2 | -0.8% | 102,000 |
| 2010/05/26 | 241 | 245 | 231 | 243 | -2 | -0.8% | 139,000 |
| 2010/05/25 | 254 | 254 | 240 | 245 | -9 | -3.5% | 152,000 |
| 2010/05/24 | 248 | 254 | 247 | 254 | +2 | +0.8% | 102,000 |
| 2010/05/21 | 246 | 252 | 245 | 252 | -1 | -0.4% | 152,000 |
| 2010/05/20 | 249 | 255 | 249 | 253 | ±0 | ±0% | 205,000 |
| 2010/05/19 | 249 | 253 | 242 | 253 | +3 | +1.2% | 190,000 |
| 2010/05/18 | 239 | 253 | 234 | 250 | +9 | +3.7% | 224,000 |
| 2010/05/17 | 246 | 246 | 237 | 241 | -6 | -2.4% | 149,000 |
| 2010/05/14 | 245 | 250 | 243 | 247 | -3 | -1.2% | 134,000 |
| 2010/05/13 | 250 | 251 | 247 | 250 | ±0 | ±0% | 85,000 |
| 2010/05/12 | 248 | 252 | 246 | 250 | +2 | +0.8% | 218,000 |
| 2010/05/11 | 255 | 258 | 246 | 248 | -2 | -0.8% | 267,000 |
| 2010/05/10 | 233 | 253 | 233 | 250 | +22 | +9.6% | 564,000 |
| 2010/05/07 | 227 | 229 | 225 | 228 | -3 | -1.3% | 164,000 |
| 2010/05/06 | 226 | 232 | 224 | 231 | +11 | +5% | 367,000 |
| 2010/04/30 | 215 | 220 | 215 | 220 | +5 | +2.3% | 73,000 |
| 2010/04/28 | 216 | 218 | 215 | 215 | -6 | -2.7% | 54,000 |
| 2010/04/27 | 221 | 222 | 220 | 221 | -4 | -1.8% | 61,000 |
| 2010/04/26 | 220 | 225 | 220 | 225 | +5 | +2.3% | 94,000 |
| 2010/04/23 | 221 | 221 | 218 | 220 | ±0 | ±0% | 47,000 |
| 2010/04/22 | 218 | 221 | 214 | 220 | -2 | -0.9% | 55,000 |
| 2010/04/21 | 216 | 222 | 216 | 222 | +7 | +3.3% | 51,000 |
| 2010/04/20 | 215 | 221 | 215 | 215 | ±0 | ±0% | 31,000 |
| 2010/04/19 | 218 | 218 | 215 | 215 | -4 | -1.8% | 30,000 |
| 2010/04/16 | 224 | 224 | 217 | 219 | -4 | -1.8% | 50,000 |
| 2010/04/15 | 222 | 223 | 220 | 223 | +2 | +0.9% | 30,000 |
| 2010/04/14 | 224 | 224 | 221 | 221 | -2 | -0.9% | 35,000 |
| 2010/04/13 | 224 | 225 | 221 | 223 | -1 | -0.4% | 40,000 |
| 2010/04/12 | 223 | 225 | 223 | 224 | +2 | +0.9% | 78,000 |
| 2010/04/09 | 220 | 223 | 220 | 222 | +1 | +0.5% | 99,000 |
| 2010/04/08 | 215 | 222 | 215 | 221 | +6 | +2.8% | 125,000 |
| 2010/04/07 | 213 | 216 | 213 | 215 | +1 | +0.5% | 56,000 |
| 2010/04/06 | 215 | 216 | 214 | 214 | -2 | -0.9% | 58,000 |
| 2010/04/05 | 216 | 216 | 213 | 216 | ±0 | ±0% | 96,000 |
| 2010/04/02 | 217 | 217 | 214 | 216 | ±0 | ±0% | 62,000 |
| 2010/04/01 | 216 | 216 | 213 | 216 | - | - | 60,000 |
3401～
3450
件表示中 / 3450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 | 277,500円 | +0.1% | +4.0% | 2.52% | 8.61倍 | 0.55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 | 109,800円 | +1.5% | - | 0.91% | 8.45倍 | 0.31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 | 369,500円 | +3.4% | +4.2% | 3.19% | 11.00倍 | 0.99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 | 375,000円 | +7.0% | +47.9% | 2.67% | 11.06倍 | 0.59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 | 57,900円 | -4.6% | +142.8% | 0.86% | 6.34倍 | 0.34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
