トミタ電機の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/10/12 | 2,350 | 2,350 | 2,260 | 2,275 | -94 | -4% | 15,100 |
2021/10/11 | 2,301 | 2,398 | 2,240 | 2,369 | +20 | +0.9% | 21,200 |
2021/10/08 | 2,258 | 2,396 | 2,258 | 2,349 | +70 | +3.1% | 19,500 |
2021/10/07 | 2,237 | 2,333 | 2,211 | 2,279 | -8 | -0.3% | 30,600 |
2021/10/06 | 2,379 | 2,379 | 2,222 | 2,287 | -42 | -1.8% | 25,200 |
2021/10/05 | 2,264 | 2,380 | 2,190 | 2,329 | +19 | +0.8% | 22,400 |
2021/10/04 | 2,569 | 2,590 | 2,290 | 2,310 | -221 | -8.7% | 36,200 |
2021/10/01 | 2,573 | 2,573 | 2,470 | 2,531 | +8 | +0.3% | 13,100 |
2021/09/30 | 2,571 | 2,571 | 2,412 | 2,523 | -59 | -2.3% | 16,300 |
2021/09/29 | 2,559 | 2,641 | 2,508 | 2,582 | +6 | +0.2% | 17,200 |
2021/09/28 | 2,700 | 2,700 | 2,488 | 2,576 | -55 | -2.1% | 36,300 |
2021/09/27 | 2,765 | 2,765 | 2,598 | 2,631 | -134 | -4.8% | 41,300 |
2021/09/24 | 2,800 | 2,851 | 2,701 | 2,765 | -153 | -5.2% | 111,600 |
2021/09/22 | 2,935 | 3,025 | 2,747 | 2,918 | -157 | -5.1% | 288,600 |
2021/09/21 | 2,521 | 3,075 | 2,470 | 3,075 | +502 | +19.5% | 383,300 |
2021/09/17 | 2,300 | 2,835 | 2,252 | 2,573 | +238 | +10.2% | 236,600 |
2021/09/16 | 2,467 | 2,480 | 2,100 | 2,335 | -125 | -5.1% | 65,400 |
2021/09/15 | 2,245 | 2,556 | 2,245 | 2,460 | +265 | +12.1% | 125,900 |
2021/09/14 | 2,206 | 2,230 | 2,176 | 2,195 | -67 | -3% | 23,300 |
2021/09/13 | 2,227 | 2,268 | 2,190 | 2,262 | -48 | -2.1% | 32,300 |
2021/09/10 | 2,336 | 2,413 | 2,228 | 2,310 | -126 | -5.2% | 104,800 |
2021/09/09 | 2,857 | 2,960 | 2,353 | 2,436 | -71 | -2.8% | 308,300 |
2021/09/08 | 1,983 | 2,507 | 1,971 | 2,507 | +500 | +24.9% | 306,800 |
2021/09/07 | 1,956 | 2,120 | 1,949 | 2,007 | -89 | -4.2% | 58,700 |
2021/09/06 | 2,146 | 2,200 | 2,006 | 2,096 | -133 | -6% | 40,900 |
2021/09/03 | 1,996 | 2,280 | 1,956 | 2,229 | +67 | +3.1% | 222,900 |
2021/09/02 | 2,162 | 2,162 | 1,842 | 2,162 | +400 | +22.7% | 333,800 |
2021/09/01 | 1,762 | 1,762 | 1,762 | 1,762 | +300 | +20.5% | 1,800 |
2021/08/31 | 1,496 | 1,496 | 1,460 | 1,462 | -9 | -0.6% | 1,300 |
2021/08/30 | 1,481 | 1,550 | 1,471 | 1,471 | +35 | +2.4% | 9,800 |
2021/08/27 | 1,441 | 1,458 | 1,436 | 1,436 | -33 | -2.2% | 1,200 |
2021/08/26 | 1,420 | 1,469 | 1,420 | 1,469 | +53 | +3.7% | 2,600 |
2021/08/25 | 1,458 | 1,474 | 1,401 | 1,416 | -64 | -4.3% | 6,000 |
2021/08/24 | 1,410 | 1,480 | 1,400 | 1,480 | +69 | +4.9% | 1,200 |
2021/08/23 | 1,386 | 1,441 | 1,386 | 1,411 | +23 | +1.7% | 1,000 |
2021/08/20 | 1,448 | 1,448 | 1,388 | 1,388 | -90 | -6.1% | 800 |
2021/08/19 | 1,467 | 1,478 | 1,450 | 1,478 | +12 | +0.8% | 1,400 |
2021/08/18 | 1,450 | 1,472 | 1,450 | 1,466 | +31 | +2.2% | 1,900 |
2021/08/17 | 1,440 | 1,445 | 1,435 | 1,435 | -3 | -0.2% | 800 |
2021/08/16 | 1,431 | 1,469 | 1,431 | 1,438 | +11 | +0.8% | 600 |
2021/08/13 | 1,427 | 1,427 | 1,405 | 1,427 | -13 | -0.9% | 1,000 |
2021/08/12 | 1,330 | 1,440 | 1,330 | 1,440 | +110 | +8.3% | 3,700 |
2021/08/11 | 1,305 | 1,330 | 1,305 | 1,330 | +39 | +3% | 1,200 |
2021/08/10 | 1,290 | 1,291 | 1,290 | 1,291 | +10 | +0.8% | 9,300 |
2021/08/06 | 1,281 | 1,281 | 1,281 | 1,281 | +1 | +0.1% | 100 |
2021/08/05 | 1,330 | 1,330 | 1,278 | 1,280 | -54 | -4% | 500 |
2021/08/04 | 1,258 | 1,334 | 1,258 | 1,334 | +46 | +3.6% | 4,000 |
2021/08/03 | 1,270 | 1,300 | 1,264 | 1,288 | -37 | -2.8% | 5,400 |
2021/08/02 | 1,360 | 1,360 | 1,314 | 1,325 | +25 | +1.9% | 600 |
2021/07/30 | 1,336 | 1,336 | 1,300 | 1,300 | - | - | 1,000 |
751~
800
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「トミタ電機」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 |
---|---|---|---|---|---|---|---|---|
トミタ電機 | 197,000円 | +9.3% | -41.4% | 0.00% | 52.17倍 | 0.39倍 |
|
フェライト主力の電子部品メーカー。産業用小型品に特化。業容改善図り中国へ生産の大半移管 |
トラースOP | 36,600円 | +32.3% | - | 0.00% | 1742.86倍 | 4.57倍 |
|
電子看板用IoT機器とシステム受託開発の2本柱。月額課金モデルへの転換に注力中 |
オプトエレクト | 24,800円 | +1.3% | - | 0.00% | - | 0.28倍 |
|
バーコードリーダー、ハンディスキャナー大手。レーザー方式トップ。開発型企業、海外比率高い |
太洋テクノ | 26,000円 | +17.1% | - | 1.15% | 70.65倍 | 0.62倍 |
|
フレキシブルプリント基板(FPC)の試作品メーカー。一貫生産に強み。基板検査装置も製造 |
松尾電 | 48,400円 | +14.0% | +118.2% | 0.00% | 3.61倍 | 0.67倍 |
|
コンデンサー大手、タンタルに強み。自動車用主力でデンソー向け3割強。マイクロヒューズも |
市場注目の銘柄
チャート関連のコラム