トモニホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 563 | 582 | 563 | 582 | +24 | +4.3% | 1,056,900 |
| 2025/07/03 | 553 | 558 | 549 | 558 | +5 | +0.9% | 377,000 |
| 2025/07/02 | 547 | 558 | 544 | 553 | +7 | +1.3% | 847,100 |
| 2025/07/01 | 536 | 546 | 531 | 546 | +6 | +1.1% | 582,700 |
| 2025/06/30 | 539 | 544 | 535 | 540 | +3 | +0.6% | 807,100 |
| 2025/06/27 | 536 | 541 | 535 | 537 | +1 | +0.2% | 606,500 |
| 2025/06/26 | 530 | 536 | 530 | 536 | +6 | +1.1% | 358,900 |
| 2025/06/25 | 532 | 534 | 528 | 530 | -3 | -0.6% | 321,600 |
| 2025/06/24 | 537 | 539 | 531 | 533 | -3 | -0.6% | 421,900 |
| 2025/06/23 | 534 | 539 | 529 | 536 | +1 | +0.2% | 485,100 |
| 2025/06/20 | 537 | 541 | 535 | 535 | -2 | -0.4% | 886,600 |
| 2025/06/19 | 539 | 543 | 537 | 537 | -2 | -0.4% | 371,900 |
| 2025/06/18 | 536 | 541 | 534 | 539 | ±0 | ±0% | 404,500 |
| 2025/06/17 | 534 | 540 | 533 | 539 | +3 | +0.6% | 470,900 |
| 2025/06/16 | 535 | 543 | 533 | 536 | +2 | +0.4% | 469,300 |
| 2025/06/13 | 535 | 538 | 528 | 534 | -1 | -0.2% | 603,700 |
| 2025/06/12 | 534 | 539 | 534 | 535 | +1 | +0.2% | 296,400 |
| 2025/06/11 | 538 | 539 | 530 | 534 | -4 | -0.7% | 569,800 |
| 2025/06/10 | 544 | 546 | 538 | 538 | -7 | -1.3% | 572,800 |
| 2025/06/09 | 544 | 551 | 541 | 545 | +8 | +1.5% | 721,800 |
| 2025/06/06 | 545 | 547 | 537 | 537 | -7 | -1.3% | 273,800 |
| 2025/06/05 | 541 | 545 | 540 | 544 | -2 | -0.4% | 367,500 |
| 2025/06/04 | 545 | 550 | 541 | 546 | +4 | +0.7% | 410,700 |
| 2025/06/03 | 549 | 549 | 539 | 542 | -7 | -1.3% | 534,800 |
| 2025/06/02 | 536 | 552 | 535 | 549 | +11 | +2% | 840,800 |
| 2025/05/30 | 536 | 541 | 533 | 538 | -1 | -0.2% | 908,800 |
| 2025/05/29 | 535 | 542 | 534 | 539 | +1 | +0.2% | 488,500 |
| 2025/05/28 | 546 | 549 | 537 | 538 | -7 | -1.3% | 533,600 |
| 2025/05/27 | 537 | 545 | 537 | 545 | +2 | +0.4% | 218,900 |
| 2025/05/26 | 549 | 551 | 540 | 543 | ±0 | ±0% | 343,300 |
| 2025/05/23 | 539 | 549 | 538 | 543 | +8 | +1.5% | 430,100 |
| 2025/05/22 | 530 | 536 | 527 | 535 | -7 | -1.3% | 510,100 |
| 2025/05/21 | 539 | 549 | 536 | 542 | +10 | +1.9% | 716,600 |
| 2025/05/20 | 536 | 543 | 532 | 532 | -7 | -1.3% | 617,000 |
| 2025/05/19 | 525 | 539 | 520 | 539 | +13 | +2.5% | 750,000 |
| 2025/05/16 | 544 | 544 | 518 | 526 | -15 | -2.8% | 1,020,100 |
| 2025/05/15 | 544 | 547 | 534 | 541 | -10 | -1.8% | 695,200 |
| 2025/05/14 | 540 | 554 | 525 | 551 | +12 | +2.2% | 1,327,400 |
| 2025/05/13 | 567 | 573 | 528 | 539 | -18 | -3.2% | 1,637,400 |
| 2025/05/12 | 541 | 559 | 541 | 557 | +19 | +3.5% | 613,800 |
| 2025/05/09 | 522 | 544 | 520 | 538 | +20 | +3.9% | 764,700 |
| 2025/05/08 | 522 | 525 | 510 | 518 | -4 | -0.8% | 502,700 |
| 2025/05/07 | 520 | 527 | 516 | 522 | +3 | +0.6% | 463,100 |
| 2025/05/02 | 524 | 531 | 511 | 519 | -6 | -1.1% | 942,100 |
| 2025/05/01 | 541 | 543 | 524 | 525 | -19 | -3.5% | 537,000 |
| 2025/04/30 | 537 | 545 | 535 | 544 | +14 | +2.6% | 495,500 |
| 2025/04/28 | 529 | 533 | 526 | 530 | +5 | +1% | 478,200 |
| 2025/04/25 | 536 | 537 | 521 | 525 | -6 | -1.1% | 540,100 |
| 2025/04/24 | 541 | 544 | 531 | 531 | -9 | -1.7% | 496,200 |
| 2025/04/23 | 542 | 545 | 535 | 540 | +4 | +0.7% | 632,700 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「トモニＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| トモニＨＤ | 58,200円 | +8.3% | +6.3% | 4.47% | 6.79倍 | 0.40倍 |
|
銀行持株会社。傘下に徳島大正銀、香川銀。店舗は広域展開、東京、大阪でも中小企業取引を開拓 |
| 阿波銀 | 296,400円 | +5.1% | +7.5% | 3.37% | 8.82倍 | 0.35倍 |
|
前身は１８７９年創業。徳島県内預金シェアは３割と首位。関西も展開、証券仲介で野村と提携 |
| 北國ＦＨＤ | 495,000円 | +0.5% | +46.4% | 4.04% | 10.22倍 | 0.53倍 |
|
地銀中位の北國銀行が中核。石川県が地盤。県内融資シェアは４割半ば。２１年１０月持株会社化 |
| 武蔵銀 | 336,500円 | +8.3% | +12.7% | 4.16% | 7.95倍 | 0.42倍 |
|
地銀中位。さいたま市中心に埼玉県全域に店舗。東京との県境地区を強化。千葉銀と包括的提携 |
| 大垣銀 | 254,200円 | +1.3% | +10.1% | 3.54% | 7.06倍 | 0.33倍 |
|
岐阜県西部地盤に愛知、三重、滋賀へ展開。岐阜、愛知にローンプラザ配置、独自サービスに定評 |
市場注目の銘柄
チャート関連のコラム
