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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 228 | 231 | 225 | 227 | -1 | -0.4% | 69,000 |
| 2010/07/21 | 230 | 230 | 227 | 228 | +1 | +0.4% | 38,000 |
| 2010/07/20 | 230 | 230 | 226 | 227 | -5 | -2.2% | 53,000 |
| 2010/07/16 | 235 | 235 | 232 | 232 | -3 | -1.3% | 27,000 |
| 2010/07/15 | 235 | 238 | 234 | 235 | ±0 | ±0% | 69,000 |
| 2010/07/14 | 235 | 237 | 235 | 235 | +3 | +1.3% | 44,000 |
| 2010/07/13 | 235 | 236 | 232 | 232 | -2 | -0.9% | 56,000 |
| 2010/07/12 | 239 | 239 | 234 | 234 | -3 | -1.3% | 73,000 |
| 2010/07/09 | 238 | 239 | 235 | 237 | -2 | -0.8% | 70,000 |
| 2010/07/08 | 234 | 239 | 234 | 239 | +7 | +3% | 75,000 |
| 2010/07/07 | 233 | 233 | 230 | 232 | -1 | -0.4% | 57,000 |
| 2010/07/06 | 231 | 233 | 230 | 233 | +3 | +1.3% | 59,000 |
| 2010/07/05 | 235 | 237 | 230 | 230 | ±0 | ±0% | 101,000 |
| 2010/07/02 | 229 | 230 | 227 | 230 | +3 | +1.3% | 75,000 |
| 2010/07/01 | 229 | 229 | 226 | 227 | -5 | -2.2% | 54,000 |
| 2010/06/30 | 227 | 233 | 225 | 232 | ±0 | ±0% | 112,000 |
| 2010/06/29 | 230 | 234 | 230 | 232 | -1 | -0.4% | 45,000 |
| 2010/06/28 | 228 | 233 | 225 | 233 | +3 | +1.3% | 69,000 |
| 2010/06/25 | 233 | 233 | 225 | 230 | +5 | +2.2% | 111,000 |
| 2010/06/24 | 225 | 226 | 223 | 225 | +2 | +0.9% | 18,000 |
| 2010/06/23 | 225 | 226 | 222 | 223 | -5 | -2.2% | 80,000 |
| 2010/06/22 | 234 | 234 | 225 | 228 | -6 | -2.6% | 39,000 |
| 2010/06/21 | 232 | 237 | 232 | 234 | +5 | +2.2% | 49,000 |
| 2010/06/18 | 226 | 229 | 226 | 229 | +5 | +2.2% | 37,000 |
| 2010/06/17 | 224 | 226 | 223 | 224 | +3 | +1.4% | 59,000 |
| 2010/06/16 | 222 | 223 | 219 | 221 | -1 | -0.5% | 74,000 |
| 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 |
3601～
3650
件表示中 / 3676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 | 218,300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 |
| ザ・パック | 299,700円 | +3.5% | +3.8% | 4.07% | 8.66倍 | 0.76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 | 328,000円 | +9.8% | +0.2% | 3.66% | 8.86倍 | 0.49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 | 56,700円 | -7.0% | -36.6% | 2.65% | 5.52倍 | 0.28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 |
| 朝日印刷 | 85,500円 | +5.3% | +16.2% | 4.44% | 10.09倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
市場注目の銘柄
チャート関連のコラム
