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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,410 | 1,410 | 1,290 | 1,290 | -126 | -8.9% | 13,600 |
2020/12/15 | 1,426 | 1,442 | 1,401 | 1,416 | -17 | -1.2% | 3,800 |
2020/12/14 | 1,410 | 1,435 | 1,407 | 1,433 | +29 | +2.1% | 3,600 |
2020/12/11 | 1,383 | 1,404 | 1,344 | 1,404 | +21 | +1.5% | 4,300 |
2020/12/10 | 1,414 | 1,440 | 1,361 | 1,383 | -1 | -0.1% | 7,600 |
2020/12/09 | 1,383 | 1,436 | 1,372 | 1,384 | ±0 | ±0% | 9,900 |
2020/12/08 | 1,472 | 1,499 | 1,384 | 1,384 | -94 | -6.4% | 28,200 |
2020/12/07 | 1,735 | 1,810 | 1,478 | 1,478 | -400 | -21.3% | 78,900 |
2020/12/04 | 1,745 | 1,926 | 1,722 | 1,878 | +134 | +7.7% | 62,500 |
2020/12/03 | 1,750 | 1,863 | 1,689 | 1,744 | -5 | -0.3% | 34,100 |
2020/12/02 | 1,640 | 1,830 | 1,570 | 1,749 | +149 | +9.3% | 44,100 |
2020/12/01 | 1,613 | 1,720 | 1,586 | 1,600 | +42 | +2.7% | 28,400 |
2020/11/30 | 1,544 | 1,611 | 1,544 | 1,558 | -25 | -1.6% | 8,600 |
2020/11/27 | 1,550 | 1,590 | 1,480 | 1,583 | -28 | -1.7% | 32,800 |
2020/11/26 | 1,390 | 1,659 | 1,390 | 1,611 | +243 | +17.8% | 90,200 |
2020/11/25 | 1,330 | 1,388 | 1,305 | 1,368 | +48 | +3.6% | 12,500 |
2020/11/24 | 1,291 | 1,360 | 1,270 | 1,320 | +26 | +2% | 8,000 |
2020/11/20 | 1,340 | 1,340 | 1,291 | 1,294 | -16 | -1.2% | 900 |
2020/11/19 | 1,339 | 1,345 | 1,286 | 1,310 | -5 | -0.4% | 5,500 |
2020/11/18 | 1,336 | 1,355 | 1,305 | 1,315 | -15 | -1.1% | 3,300 |
2020/11/17 | 1,323 | 1,360 | 1,323 | 1,330 | -10 | -0.7% | 5,600 |
2020/11/16 | 1,315 | 1,373 | 1,315 | 1,340 | +31 | +2.4% | 4,200 |
2020/11/13 | 1,315 | 1,350 | 1,300 | 1,309 | +4 | +0.3% | 2,400 |
2020/11/12 | 1,306 | 1,334 | 1,299 | 1,305 | ±0 | ±0% | 3,600 |
2020/11/11 | 1,299 | 1,312 | 1,290 | 1,305 | +8 | +0.6% | 3,200 |
2020/11/10 | 1,342 | 1,342 | 1,297 | 1,297 | -15 | -1.1% | 2,800 |
2020/11/09 | 1,308 | 1,315 | 1,282 | 1,312 | -3 | -0.2% | 6,600 |
2020/11/06 | 1,324 | 1,344 | 1,315 | 1,315 | -64 | -4.6% | 4,300 |
2020/11/05 | 1,403 | 1,403 | 1,340 | 1,379 | +96 | +7.5% | 7,200 |
2020/11/04 | 1,289 | 1,297 | 1,270 | 1,283 | -36 | -2.7% | 10,500 |
2020/11/02 | 1,325 | 1,352 | 1,296 | 1,319 | -46 | -3.4% | 4,900 |
2020/10/30 | 1,463 | 1,463 | 1,325 | 1,365 | -68 | -4.7% | 12,200 |
2020/10/29 | 1,485 | 1,530 | 1,400 | 1,433 | -77 | -5.1% | 10,200 |
2020/10/28 | 1,489 | 1,612 | 1,480 | 1,510 | +21 | +1.4% | 12,200 |
2020/10/27 | 1,457 | 1,499 | 1,436 | 1,489 | +2 | +0.1% | 6,800 |
2020/10/26 | 1,620 | 1,620 | 1,475 | 1,487 | -54 | -3.5% | 9,700 |
2020/10/23 | 1,585 | 1,600 | 1,502 | 1,541 | -31 | -2% | 16,600 |
2020/10/22 | 1,621 | 1,630 | 1,570 | 1,572 | -89 | -5.4% | 13,300 |
2020/10/21 | 1,682 | 1,740 | 1,660 | 1,661 | -30 | -1.8% | 17,400 |
2020/10/20 | 1,681 | 1,730 | 1,660 | 1,691 | +1 | +0.1% | 28,100 |
2020/10/19 | 1,820 | 1,830 | 1,648 | 1,690 | -45 | -2.6% | 41,100 |
2020/10/16 | 1,801 | 1,826 | 1,718 | 1,735 | -71 | -3.9% | 50,600 |
2020/10/15 | 1,866 | 1,994 | 1,775 | 1,806 | -20 | -1.1% | 101,400 |
2020/10/14 | 1,950 | 1,963 | 1,800 | 1,826 | -214 | -10.5% | 114,600 |
2020/10/13 | 2,350 | 2,364 | 2,020 | 2,040 | -466 | -18.6% | 215,600 |
2020/10/12 | 2,330 | 2,620 | 2,008 | 2,506 | +376 | +17.7% | 534,500 |
2020/10/09 | 2,130 | 2,130 | 1,912 | 2,130 | +400 | +23.1% | 564,700 |
2020/10/08 | 1,729 | 1,731 | 1,580 | 1,730 | +80 | +4.8% | 74,900 |
2020/10/07 | 1,900 | 1,995 | 1,650 | 1,650 | +55 | +3.4% | 448,600 |
2020/10/06 | 1,346 | 1,595 | 1,316 | 1,595 | +300 | +23.2% | 46,400 |
951~
1000
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