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 |
|---|---|---|---|---|---|---|---|
| 2021/03/15 | 1,040 | 1,090 | 1,040 | 1,074 | +34 | +3.3% | 4,300 |
| 2021/03/12 | 1,043 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2021/03/11 | 1,040 | 1,040 | 1,040 | 1,040 | -5 | -0.5% | 200 |
| 2021/03/10 | 1,033 | 1,059 | 1,033 | 1,045 | +21 | +2.1% | 1,900 |
| 2021/03/09 | 1,023 | 1,024 | 1,023 | 1,024 | +1 | +0.1% | 800 |
| 2021/03/08 | 1,023 | 1,023 | 1,023 | 1,023 | -1 | -0.1% | 600 |
| 2021/03/05 | 1,024 | 1,024 | 1,024 | 1,024 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,006 | 1,024 | 1,006 | 1,024 | +18 | +1.8% | 600 |
| 2021/03/03 | 1,006 | 1,024 | 1,006 | 1,006 | ±0 | ±0% | 700 |
| 2021/03/02 | 1,026 | 1,027 | 1,006 | 1,006 | -19 | -1.9% | 900 |
| 2021/03/01 | 1,025 | 1,025 | 1,000 | 1,025 | -1 | -0.1% | 800 |
| 2021/02/26 | 1,025 | 1,026 | 1,002 | 1,026 | +1 | +0.1% | 1,500 |
| 2021/02/25 | 1,025 | 1,027 | 1,025 | 1,025 | +8 | +0.8% | 1,100 |
| 2021/02/24 | 1,040 | 1,040 | 1,000 | 1,017 | +7 | +0.7% | 2,500 |
| 2021/02/22 | 1,020 | 1,029 | 1,010 | 1,010 | ±0 | ±0% | 700 |
| 2021/02/19 | 1,020 | 1,020 | 1,010 | 1,010 | -10 | -1% | 1,100 |
| 2021/02/18 | 1,005 | 1,020 | 1,005 | 1,020 | +16 | +1.6% | 300 |
| 2021/02/17 | 1,011 | 1,020 | 1,001 | 1,004 | -25 | -2.4% | 1,400 |
| 2021/02/16 | 1,033 | 1,033 | 1,000 | 1,029 | -12 | -1.2% | 4,800 |
| 2021/02/15 | 1,041 | 1,171 | 1,036 | 1,041 | -5 | -0.5% | 15,800 |
| 2021/02/12 | 1,049 | 1,049 | 1,046 | 1,046 | -2 | -0.2% | 1,200 |
| 2021/02/10 | 1,048 | 1,048 | 1,034 | 1,048 | +3 | +0.3% | 1,100 |
| 2021/02/09 | 1,033 | 1,045 | 1,033 | 1,045 | +12 | +1.2% | 1,700 |
| 2021/02/08 | 1,015 | 1,048 | 1,010 | 1,033 | +18 | +1.8% | 1,200 |
| 2021/02/05 | 1,015 | 1,015 | 1,014 | 1,015 | +1 | +0.1% | 1,200 |
| 2021/02/04 | 1,001 | 1,020 | 1,000 | 1,014 | +14 | +1.4% | 4,400 |
| 2021/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 300 |
| 2021/02/02 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 400 |
| 2021/02/01 | 1,008 | 1,008 | 1,005 | 1,005 | +7 | +0.7% | 400 |
| 2021/01/29 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 200 |
| 2021/01/28 | 1,002 | 1,002 | 999 | 1,000 | -10 | -1% | 500 |
| 2021/01/27 | 1,006 | 1,010 | 1,006 | 1,010 | ±0 | ±0% | 400 |
| 2021/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | +4 | +0.4% | 600 |
| 2021/01/25 | 1,008 | 1,024 | 1,006 | 1,006 | +2 | +0.2% | 1,100 |
| 2021/01/22 | 1,007 | 1,010 | 1,004 | 1,004 | ±0 | ±0% | 500 |
| 2021/01/21 | 1,002 | 1,006 | 1,002 | 1,004 | -3 | -0.3% | 300 |
| 2021/01/20 | 1,027 | 1,027 | 1,007 | 1,007 | +2 | +0.2% | 2,000 |
| 2021/01/19 | 1,000 | 1,010 | 1,000 | 1,005 | +5 | +0.5% | 700 |
| 2021/01/18 | 998 | 1,000 | 998 | 1,000 | +2 | +0.2% | 400 |
| 2021/01/15 | 1,000 | 1,000 | 998 | 998 | +1 | +0.1% | 600 |
| 2021/01/14 | 1,004 | 1,006 | 976 | 997 | ±0 | ±0% | 1,300 |
| 2021/01/13 | 1,000 | 1,000 | 995 | 997 | -3 | -0.3% | 900 |
| 2021/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,800 |
| 2021/01/08 | 998 | 1,000 | 998 | 1,000 | ±0 | ±0% | 300 |
| 2021/01/07 | 990 | 1,014 | 990 | 1,000 | +10 | +1% | 1,100 |
| 2021/01/06 | 982 | 1,002 | 982 | 990 | +7 | +0.7% | 2,700 |
| 2021/01/05 | 990 | 990 | 983 | 983 | -11 | -1.1% | 1,000 |
| 2021/01/04 | 995 | 995 | 994 | 994 | -1 | -0.1% | 500 |
| 2020/12/30 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2020/12/29 | 991 | 1,002 | 991 | 995 | +4 | +0.4% | 1,100 |
901～
950
件表示中 / 3580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 | 138,800円 | +6.0% | +1.6% | 1.44% | 12.63倍 | 0.62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 |
| オーウエル | 84,700円 | +1.3% | +11.4% | 4.13% | 9.64倍 | 0.42倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| ミタチ | 111,300円 | +105.7% | +5.5% | 4.49% | 7.10倍 | 0.61倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| アセンテック | 59,900円 | +60.6% | +35.3% | 1.67% | 12.88倍 | 2.58倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| ナ・デックス | 94,000円 | +9.5% | +17.1% | 3.51% | 8.48倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
市場注目の銘柄
チャート関連のコラム
