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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,330 | 1,332 | 1,330 | 1,332 | +2 | +0.2% | 600 |
| 2024/05/07 | 1,328 | 1,340 | 1,328 | 1,330 | +4 | +0.3% | 600 |
| 2024/05/02 | 1,322 | 1,326 | 1,322 | 1,326 | +6 | +0.5% | 900 |
| 2024/05/01 | 1,325 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 1,200 |
| 2024/04/30 | 1,323 | 1,339 | 1,315 | 1,325 | -23 | -1.7% | 1,700 |
| 2024/04/26 | 1,338 | 1,364 | 1,338 | 1,348 | -11 | -0.8% | 1,300 |
| 2024/04/25 | 1,322 | 1,359 | 1,322 | 1,359 | +37 | +2.8% | 2,000 |
| 2024/04/24 | 1,314 | 1,330 | 1,311 | 1,322 | +15 | +1.1% | 1,600 |
| 2024/04/23 | 1,321 | 1,331 | 1,301 | 1,307 | -14 | -1.1% | 2,700 |
| 2024/04/22 | 1,351 | 1,351 | 1,305 | 1,321 | -10 | -0.8% | 3,300 |
| 2024/04/19 | 1,360 | 1,369 | 1,330 | 1,331 | -38 | -2.8% | 2,400 |
| 2024/04/18 | 1,369 | 1,370 | 1,335 | 1,369 | -1 | -0.1% | 2,900 |
| 2024/04/17 | 1,393 | 1,394 | 1,370 | 1,370 | -20 | -1.4% | 3,300 |
| 2024/04/16 | 1,450 | 1,450 | 1,380 | 1,390 | -71 | -4.9% | 4,200 |
| 2024/04/15 | 1,470 | 1,470 | 1,458 | 1,461 | -9 | -0.6% | 2,800 |
| 2024/04/12 | 1,475 | 1,475 | 1,465 | 1,470 | -4 | -0.3% | 700 |
| 2024/04/11 | 1,475 | 1,475 | 1,466 | 1,474 | -6 | -0.4% | 1,000 |
| 2024/04/10 | 1,467 | 1,480 | 1,465 | 1,480 | +13 | +0.9% | 1,500 |
| 2024/04/09 | 1,471 | 1,471 | 1,462 | 1,467 | ±0 | ±0% | 1,100 |
| 2024/04/08 | 1,468 | 1,471 | 1,467 | 1,467 | ±0 | ±0% | 1,400 |
| 2024/04/05 | 1,481 | 1,481 | 1,460 | 1,467 | -14 | -0.9% | 1,400 |
| 2024/04/04 | 1,450 | 1,488 | 1,447 | 1,481 | +29 | +2% | 1,600 |
| 2024/04/03 | 1,424 | 1,470 | 1,424 | 1,452 | +18 | +1.3% | 3,200 |
| 2024/04/02 | 1,505 | 1,505 | 1,425 | 1,434 | -70 | -4.7% | 5,300 |
| 2024/04/01 | 1,520 | 1,520 | 1,504 | 1,504 | -20 | -1.3% | 2,600 |
| 2024/03/29 | 1,548 | 1,550 | 1,523 | 1,524 | -23 | -1.5% | 4,400 |
| 2024/03/28 | 1,539 | 1,585 | 1,502 | 1,547 | -171 | -10% | 21,000 |
| 2024/03/27 | 1,699 | 1,731 | 1,690 | 1,718 | +20 | +1.2% | 8,600 |
| 2024/03/26 | 1,679 | 1,698 | 1,670 | 1,698 | +19 | +1.1% | 3,600 |
| 2024/03/25 | 1,668 | 1,685 | 1,668 | 1,679 | +10 | +0.6% | 6,000 |
| 2024/03/22 | 1,662 | 1,669 | 1,659 | 1,669 | +7 | +0.4% | 3,800 |
| 2024/03/21 | 1,645 | 1,669 | 1,643 | 1,662 | +21 | +1.3% | 3,400 |
| 2024/03/19 | 1,626 | 1,645 | 1,626 | 1,641 | +15 | +0.9% | 1,500 |
| 2024/03/18 | 1,616 | 1,642 | 1,616 | 1,626 | +10 | +0.6% | 2,700 |
| 2024/03/15 | 1,625 | 1,629 | 1,616 | 1,616 | -9 | -0.6% | 3,200 |
| 2024/03/14 | 1,628 | 1,628 | 1,608 | 1,625 | +7 | +0.4% | 1,600 |
| 2024/03/13 | 1,607 | 1,618 | 1,607 | 1,618 | +11 | +0.7% | 1,300 |
| 2024/03/12 | 1,600 | 1,614 | 1,600 | 1,607 | -16 | -1% | 3,600 |
| 2024/03/11 | 1,625 | 1,628 | 1,609 | 1,623 | -2 | -0.1% | 2,700 |
| 2024/03/08 | 1,610 | 1,625 | 1,604 | 1,625 | +21 | +1.3% | 2,000 |
| 2024/03/07 | 1,620 | 1,624 | 1,604 | 1,604 | -8 | -0.5% | 1,200 |
| 2024/03/06 | 1,622 | 1,625 | 1,601 | 1,612 | -10 | -0.6% | 2,400 |
| 2024/03/05 | 1,625 | 1,625 | 1,586 | 1,622 | +3 | +0.2% | 2,400 |
| 2024/03/04 | 1,601 | 1,642 | 1,601 | 1,619 | -1 | -0.1% | 4,700 |
| 2024/03/01 | 1,646 | 1,646 | 1,619 | 1,620 | +5 | +0.3% | 2,800 |
| 2024/02/29 | 1,575 | 1,625 | 1,575 | 1,615 | +40 | +2.5% | 3,000 |
| 2024/02/28 | 1,559 | 1,583 | 1,552 | 1,575 | +24 | +1.5% | 2,600 |
| 2024/02/27 | 1,564 | 1,564 | 1,551 | 1,551 | +14 | +0.9% | 1,500 |
| 2024/02/26 | 1,519 | 1,537 | 1,519 | 1,537 | +18 | +1.2% | 6,900 |
| 2024/02/22 | 1,515 | 1,519 | 1,507 | 1,519 | +2 | +0.1% | 1,200 |
1～
50
件表示中 / 3450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 | 133,200円 | +7.5% | +19.3% | 1.43% | 13.81倍 | 0.61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 |
| ポエック | 177,800円 | +13.4% | +43.2% | 2.42% | 21.87倍 | 1.99倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
| 築地魚 | 365,500円 | 0.0% | -73.3% | 0.96% | 45.56倍 | 1.33倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| タビオ | 119,700円 | +2.1% | +11.0% | 2.51% | 15.92倍 | 1.82倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| 石光商事 | 100,300円 | +1.5% | +3.5% | 2.79% | 8.63倍 | 0.69倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
