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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,549 | 1,568 | 1,548 | 1,568 | +26 | +1.7% | 29,100 |
2023/02/22 | 1,549 | 1,553 | 1,539 | 1,542 | -9 | -0.6% | 29,500 |
2023/02/21 | 1,539 | 1,556 | 1,536 | 1,551 | +17 | +1.1% | 42,400 |
2023/02/20 | 1,524 | 1,535 | 1,521 | 1,534 | +16 | +1.1% | 22,700 |
2023/02/17 | 1,517 | 1,521 | 1,513 | 1,518 | -2 | -0.1% | 35,500 |
2023/02/16 | 1,528 | 1,528 | 1,516 | 1,520 | +1 | +0.1% | 51,500 |
2023/02/15 | 1,524 | 1,524 | 1,513 | 1,519 | +1 | +0.1% | 23,700 |
2023/02/14 | 1,519 | 1,524 | 1,514 | 1,518 | +5 | +0.3% | 49,000 |
2023/02/13 | 1,520 | 1,525 | 1,513 | 1,513 | -1 | -0.1% | 36,200 |
2023/02/10 | 1,513 | 1,521 | 1,512 | 1,514 | -1 | -0.1% | 41,700 |
2023/02/09 | 1,513 | 1,518 | 1,511 | 1,515 | ±0 | ±0% | 24,000 |
2023/02/08 | 1,520 | 1,539 | 1,513 | 1,515 | -5 | -0.3% | 57,000 |
2023/02/07 | 1,515 | 1,527 | 1,515 | 1,520 | +2 | +0.1% | 30,100 |
2023/02/06 | 1,520 | 1,525 | 1,513 | 1,518 | ±0 | ±0% | 53,900 |
2023/02/03 | 1,532 | 1,540 | 1,510 | 1,518 | -6 | -0.4% | 46,900 |
2023/02/02 | 1,547 | 1,567 | 1,521 | 1,524 | -16 | -1% | 109,500 |
2023/02/01 | 1,550 | 1,590 | 1,531 | 1,540 | -144 | -8.6% | 230,100 |
2023/01/31 | 1,691 | 1,693 | 1,680 | 1,684 | -3 | -0.2% | 38,500 |
2023/01/30 | 1,683 | 1,687 | 1,675 | 1,687 | +9 | +0.5% | 49,500 |
2023/01/27 | 1,670 | 1,678 | 1,669 | 1,678 | +9 | +0.5% | 16,400 |
2023/01/26 | 1,673 | 1,675 | 1,662 | 1,669 | -7 | -0.4% | 12,200 |
2023/01/25 | 1,683 | 1,683 | 1,673 | 1,676 | -7 | -0.4% | 14,100 |
2023/01/24 | 1,682 | 1,684 | 1,673 | 1,683 | +7 | +0.4% | 12,100 |
2023/01/23 | 1,687 | 1,687 | 1,668 | 1,676 | +5 | +0.3% | 13,500 |
2023/01/20 | 1,660 | 1,675 | 1,660 | 1,671 | +11 | +0.7% | 13,800 |
2023/01/19 | 1,657 | 1,662 | 1,651 | 1,660 | +8 | +0.5% | 15,700 |
2023/01/18 | 1,660 | 1,660 | 1,644 | 1,652 | -4 | -0.2% | 20,700 |
2023/01/17 | 1,631 | 1,659 | 1,631 | 1,656 | +25 | +1.5% | 22,300 |
2023/01/16 | 1,616 | 1,646 | 1,608 | 1,631 | +11 | +0.7% | 46,400 |
2023/01/13 | 1,624 | 1,633 | 1,618 | 1,620 | -4 | -0.2% | 25,000 |
2023/01/12 | 1,635 | 1,635 | 1,612 | 1,624 | +4 | +0.2% | 38,300 |
2023/01/11 | 1,644 | 1,644 | 1,620 | 1,620 | -25 | -1.5% | 21,500 |
2023/01/10 | 1,678 | 1,678 | 1,636 | 1,645 | -20 | -1.2% | 30,400 |
2023/01/06 | 1,655 | 1,673 | 1,653 | 1,665 | -5 | -0.3% | 17,500 |
2023/01/05 | 1,686 | 1,686 | 1,668 | 1,670 | -1 | -0.1% | 54,700 |
2023/01/04 | 1,690 | 1,690 | 1,659 | 1,671 | -18 | -1.1% | 34,600 |
2022/12/30 | 1,649 | 1,706 | 1,648 | 1,689 | +51 | +3.1% | 44,200 |
2022/12/29 | 1,633 | 1,640 | 1,617 | 1,638 | -1 | -0.1% | 24,300 |
2022/12/28 | 1,646 | 1,647 | 1,630 | 1,639 | -7 | -0.4% | 13,100 |
2022/12/27 | 1,633 | 1,646 | 1,626 | 1,646 | +16 | +1% | 10,100 |
2022/12/26 | 1,619 | 1,630 | 1,617 | 1,630 | +18 | +1.1% | 14,500 |
2022/12/23 | 1,616 | 1,624 | 1,612 | 1,612 | -20 | -1.2% | 11,200 |
2022/12/22 | 1,612 | 1,635 | 1,608 | 1,632 | +31 | +1.9% | 15,900 |
2022/12/21 | 1,604 | 1,618 | 1,598 | 1,601 | +3 | +0.2% | 33,600 |
2022/12/20 | 1,610 | 1,619 | 1,592 | 1,598 | -7 | -0.4% | 43,600 |
2022/12/19 | 1,601 | 1,609 | 1,600 | 1,605 | +4 | +0.2% | 11,500 |
2022/12/16 | 1,600 | 1,604 | 1,591 | 1,601 | ±0 | ±0% | 19,200 |
2022/12/15 | 1,588 | 1,601 | 1,588 | 1,601 | +20 | +1.3% | 9,700 |
2022/12/14 | 1,576 | 1,584 | 1,576 | 1,581 | +8 | +0.5% | 12,200 |
2022/12/13 | 1,578 | 1,588 | 1,573 | 1,573 | -3 | -0.2% | 17,900 |
301~
350
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 | 274,300円 | +6.8% | +20.7% | 3.28% | 6.44倍 | 0.51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 | 102,000円 | +2.8% | +30.6% | 0.98% | 39.23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 | 391,000円 | +3.4% | +4.2% | 3.02% | 11.64倍 | 1.04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 | 347,500円 | +7.5% | -11.1% | 3.45% | 9.54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 | 78,500円 | +1.8% | +12.7% | 1.27% | 4.29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