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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 1,222 | 1,225 | 1,222 | 1,225 | +1 | +0.1% | 800 |
| 2025/06/05 | 1,216 | 1,229 | 1,216 | 1,224 | +12 | +1% | 1,500 |
| 2025/06/04 | 1,210 | 1,217 | 1,210 | 1,212 | +2 | +0.2% | 1,600 |
| 2025/06/03 | 1,209 | 1,217 | 1,205 | 1,210 | +4 | +0.3% | 3,300 |
| 2025/06/02 | 1,218 | 1,218 | 1,182 | 1,206 | -9 | -0.7% | 7,600 |
| 2025/05/30 | 1,230 | 1,245 | 1,202 | 1,215 | -16 | -1.3% | 5,800 |
| 2025/05/29 | 1,237 | 1,237 | 1,231 | 1,231 | ±0 | ±0% | 1,000 |
| 2025/05/28 | 1,230 | 1,232 | 1,226 | 1,231 | +7 | +0.6% | 1,000 |
| 2025/05/27 | 1,224 | 1,227 | 1,221 | 1,224 | ±0 | ±0% | 600 |
| 2025/05/26 | 1,222 | 1,225 | 1,222 | 1,224 | +2 | +0.2% | 900 |
| 2025/05/23 | 1,227 | 1,235 | 1,222 | 1,222 | -4 | -0.3% | 1,000 |
| 2025/05/22 | 1,222 | 1,227 | 1,220 | 1,226 | -1 | -0.1% | 1,200 |
| 2025/05/21 | 1,234 | 1,234 | 1,221 | 1,227 | -1 | -0.1% | 3,100 |
| 2025/05/20 | 1,237 | 1,237 | 1,228 | 1,228 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,241 | 1,249 | 1,230 | 1,231 | -19 | -1.5% | 1,500 |
| 2025/05/16 | 1,250 | 1,254 | 1,240 | 1,250 | -7 | -0.6% | 700 |
| 2025/05/15 | 1,271 | 1,303 | 1,250 | 1,257 | -13 | -1% | 14,500 |
| 2025/05/14 | 1,280 | 1,317 | 1,268 | 1,270 | -5 | -0.4% | 5,800 |
| 2025/05/13 | 1,282 | 1,282 | 1,269 | 1,275 | -11 | -0.9% | 1,000 |
| 2025/05/12 | 1,272 | 1,286 | 1,258 | 1,286 | +14 | +1.1% | 1,300 |
| 2025/05/09 | 1,286 | 1,286 | 1,272 | 1,272 | +3 | +0.2% | 1,000 |
| 2025/05/08 | 1,270 | 1,270 | 1,260 | 1,269 | -5 | -0.4% | 700 |
| 2025/05/07 | 1,281 | 1,286 | 1,255 | 1,274 | -12 | -0.9% | 3,500 |
| 2025/05/02 | 1,291 | 1,341 | 1,284 | 1,286 | +4 | +0.3% | 1,700 |
| 2025/05/01 | 1,282 | 1,283 | 1,282 | 1,282 | ±0 | ±0% | 700 |
| 2025/04/30 | 1,283 | 1,294 | 1,282 | 1,282 | -1 | -0.1% | 500 |
| 2025/04/28 | 1,294 | 1,299 | 1,281 | 1,283 | +2 | +0.2% | 1,100 |
| 2025/04/25 | 1,295 | 1,295 | 1,280 | 1,281 | -17 | -1.3% | 1,200 |
| 2025/04/24 | 1,296 | 1,315 | 1,296 | 1,298 | +3 | +0.2% | 1,000 |
| 2025/04/23 | 1,288 | 1,318 | 1,288 | 1,295 | +7 | +0.5% | 1,000 |
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 | 120,400円 | +4.3% | -5.3% | 1.74% | 10.68倍 | 0.52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 |
| 久 世 | 161,200円 | +3.6% | -11.0% | 2.61% | 5.97倍 | 0.94倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
| オータケ | 171,200円 | - | - | 2.16% | 8.59倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| タカショー | 41,300円 | +9.3% | +388.0% | 1.21% | 57.04倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
