トミタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,165 | 1,166 | 1,156 | 1,159 | -6 | -0.5% | 6,200 |
| 2025/08/18 | 1,162 | 1,168 | 1,156 | 1,165 | -1 | -0.1% | 8,500 |
| 2025/08/15 | 1,186 | 1,186 | 1,165 | 1,166 | -20 | -1.7% | 14,000 |
| 2025/08/14 | 1,174 | 1,186 | 1,172 | 1,186 | +10 | +0.9% | 3,200 |
| 2025/08/13 | 1,180 | 1,183 | 1,171 | 1,176 | +2 | +0.2% | 4,700 |
| 2025/08/12 | 1,163 | 1,182 | 1,163 | 1,174 | +11 | +0.9% | 7,800 |
| 2025/08/08 | 1,205 | 1,215 | 1,161 | 1,163 | -33 | -2.8% | 24,800 |
| 2025/08/07 | 1,199 | 1,200 | 1,194 | 1,196 | +5 | +0.4% | 1,200 |
| 2025/08/06 | 1,202 | 1,202 | 1,190 | 1,191 | -1 | -0.1% | 4,700 |
| 2025/08/05 | 1,192 | 1,205 | 1,187 | 1,192 | ±0 | ±0% | 5,500 |
| 2025/08/04 | 1,165 | 1,205 | 1,163 | 1,192 | +20 | +1.7% | 11,700 |
| 2025/08/01 | 1,212 | 1,212 | 1,140 | 1,172 | -36 | -3% | 16,300 |
| 2025/07/31 | 1,207 | 1,217 | 1,206 | 1,208 | +3 | +0.2% | 1,000 |
| 2025/07/30 | 1,207 | 1,218 | 1,204 | 1,205 | ±0 | ±0% | 5,800 |
| 2025/07/29 | 1,205 | 1,206 | 1,205 | 1,205 | ±0 | ±0% | 1,100 |
| 2025/07/28 | 1,205 | 1,209 | 1,201 | 1,205 | ±0 | ±0% | 2,200 |
| 2025/07/25 | 1,209 | 1,209 | 1,200 | 1,205 | -4 | -0.3% | 3,800 |
| 2025/07/24 | 1,207 | 1,212 | 1,207 | 1,209 | +2 | +0.2% | 1,700 |
| 2025/07/23 | 1,211 | 1,211 | 1,206 | 1,207 | +3 | +0.2% | 800 |
| 2025/07/22 | 1,204 | 1,211 | 1,204 | 1,204 | +2 | +0.2% | 1,200 |
| 2025/07/18 | 1,210 | 1,211 | 1,201 | 1,202 | +2 | +0.2% | 1,900 |
| 2025/07/17 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 3,800 |
| 2025/07/16 | 1,206 | 1,212 | 1,200 | 1,212 | -1 | -0.1% | 1,900 |
| 2025/07/15 | 1,201 | 1,213 | 1,200 | 1,213 | +5 | +0.4% | 13,800 |
| 2025/07/14 | 1,207 | 1,212 | 1,207 | 1,208 | +3 | +0.2% | 1,500 |
| 2025/07/11 | 1,203 | 1,212 | 1,203 | 1,205 | +3 | +0.2% | 800 |
| 2025/07/10 | 1,210 | 1,219 | 1,200 | 1,202 | -7 | -0.6% | 7,200 |
| 2025/07/09 | 1,212 | 1,220 | 1,208 | 1,209 | +2 | +0.2% | 2,800 |
| 2025/07/08 | 1,211 | 1,219 | 1,207 | 1,207 | -4 | -0.3% | 1,500 |
| 2025/07/07 | 1,219 | 1,219 | 1,206 | 1,211 | +7 | +0.6% | 3,100 |
| 2025/07/04 | 1,203 | 1,219 | 1,202 | 1,204 | +2 | +0.2% | 2,100 |
| 2025/07/03 | 1,206 | 1,219 | 1,201 | 1,202 | -2 | -0.2% | 4,700 |
| 2025/07/02 | 1,204 | 1,219 | 1,202 | 1,204 | ±0 | ±0% | 2,700 |
| 2025/07/01 | 1,215 | 1,215 | 1,204 | 1,204 | -1 | -0.1% | 1,700 |
| 2025/06/30 | 1,206 | 1,220 | 1,201 | 1,205 | -8 | -0.7% | 3,300 |
| 2025/06/27 | 1,207 | 1,213 | 1,205 | 1,213 | +7 | +0.6% | 2,200 |
| 2025/06/26 | 1,205 | 1,215 | 1,205 | 1,206 | +1 | +0.1% | 700 |
| 2025/06/25 | 1,210 | 1,210 | 1,202 | 1,205 | -6 | -0.5% | 1,800 |
| 2025/06/24 | 1,222 | 1,222 | 1,211 | 1,211 | -1 | -0.1% | 1,100 |
| 2025/06/23 | 1,228 | 1,228 | 1,211 | 1,212 | -12 | -1% | 1,100 |
| 2025/06/20 | 1,222 | 1,224 | 1,222 | 1,224 | +2 | +0.2% | 200 |
| 2025/06/19 | 1,230 | 1,230 | 1,218 | 1,222 | +2 | +0.2% | 1,700 |
| 2025/06/18 | 1,224 | 1,229 | 1,220 | 1,220 | -4 | -0.3% | 3,000 |
| 2025/06/17 | 1,224 | 1,224 | 1,224 | 1,224 | +1 | +0.1% | 300 |
| 2025/06/16 | 1,220 | 1,223 | 1,220 | 1,223 | +3 | +0.2% | 800 |
| 2025/06/13 | 1,237 | 1,237 | 1,217 | 1,220 | -14 | -1.1% | 1,900 |
| 2025/06/12 | 1,239 | 1,239 | 1,234 | 1,234 | +1 | +0.1% | 300 |
| 2025/06/11 | 1,235 | 1,241 | 1,231 | 1,233 | -2 | -0.2% | 1,300 |
| 2025/06/10 | 1,241 | 1,241 | 1,235 | 1,235 | +1 | +0.1% | 700 |
| 2025/06/09 | 1,227 | 1,245 | 1,227 | 1,234 | +9 | +0.7% | 1,000 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「トミタ」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 | 115,900円 | +2.9% | -29.0% | 1.81% | 13.55倍 | 0.50倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
| 田中商事 | 81,700円 | +5.5% | +43.2% | 3.79% | 5.77倍 | 0.44倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 内外テック | 202,100円 | +0.5% | -22.0% | 5.05% | 11.05倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| レカム | 8,600円 | +26.6% | +128.0% | 1.86% | 16.14倍 | 1.45倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| アイスコ | 181,900円 | +4.2% | 0.0% | 1.10% | 15.97倍 | 1.85倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
