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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,286 | 1,295 | 1,285 | 1,288 | -3 | -0.2% | 1,600 |
| 2025/04/21 | 1,297 | 1,313 | 1,291 | 1,291 | -3 | -0.2% | 1,300 |
| 2025/04/18 | 1,292 | 1,298 | 1,270 | 1,294 | +16 | +1.3% | 2,800 |
| 2025/04/17 | 1,275 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 2,100 |
| 2025/04/16 | 1,282 | 1,286 | 1,270 | 1,270 | ±0 | ±0% | 1,200 |
| 2025/04/15 | 1,257 | 1,270 | 1,257 | 1,270 | +20 | +1.6% | 800 |
| 2025/04/14 | 1,254 | 1,258 | 1,238 | 1,250 | +25 | +2% | 2,300 |
| 2025/04/11 | 1,215 | 1,230 | 1,212 | 1,225 | -13 | -1.1% | 3,200 |
| 2025/04/10 | 1,267 | 1,267 | 1,238 | 1,238 | +25 | +2.1% | 2,100 |
| 2025/04/09 | 1,201 | 1,235 | 1,200 | 1,213 | +3 | +0.2% | 1,800 |
| 2025/04/08 | 1,232 | 1,239 | 1,205 | 1,210 | +8 | +0.7% | 3,100 |
| 2025/04/07 | 1,240 | 1,240 | 1,200 | 1,202 | -125 | -9.4% | 3,600 |
| 2025/04/04 | 1,303 | 1,327 | 1,260 | 1,327 | -6 | -0.5% | 5,900 |
| 2025/04/03 | 1,333 | 1,333 | 1,311 | 1,333 | -8 | -0.6% | 2,600 |
| 2025/04/02 | 1,348 | 1,349 | 1,340 | 1,341 | -1 | -0.1% | 1,100 |
| 2025/04/01 | 1,358 | 1,359 | 1,342 | 1,342 | -15 | -1.1% | 2,500 |
| 2025/03/31 | 1,360 | 1,362 | 1,348 | 1,357 | -21 | -1.5% | 3,200 |
| 2025/03/28 | 1,380 | 1,394 | 1,323 | 1,378 | -82 | -5.6% | 11,400 |
| 2025/03/27 | 1,477 | 1,477 | 1,451 | 1,460 | -28 | -1.9% | 8,900 |
| 2025/03/26 | 1,477 | 1,488 | 1,471 | 1,488 | +9 | +0.6% | 3,300 |
| 2025/03/25 | 1,492 | 1,496 | 1,471 | 1,479 | -20 | -1.3% | 3,500 |
| 2025/03/24 | 1,500 | 1,501 | 1,496 | 1,499 | +1 | +0.1% | 2,700 |
| 2025/03/21 | 1,510 | 1,510 | 1,498 | 1,498 | -12 | -0.8% | 1,900 |
| 2025/03/19 | 1,504 | 1,512 | 1,498 | 1,510 | +6 | +0.4% | 2,800 |
| 2025/03/18 | 1,495 | 1,504 | 1,494 | 1,504 | +10 | +0.7% | 1,200 |
| 2025/03/17 | 1,494 | 1,494 | 1,493 | 1,494 | +6 | +0.4% | 1,900 |
| 2025/03/14 | 1,494 | 1,498 | 1,488 | 1,488 | +2 | +0.1% | 1,100 |
| 2025/03/13 | 1,489 | 1,510 | 1,486 | 1,486 | -14 | -0.9% | 1,100 |
| 2025/03/12 | 1,470 | 1,500 | 1,468 | 1,500 | +30 | +2% | 1,900 |
| 2025/03/11 | 1,456 | 1,470 | 1,454 | 1,470 | +4 | +0.3% | 700 |
| 2025/03/10 | 1,451 | 1,466 | 1,451 | 1,466 | +15 | +1% | 3,600 |
| 2025/03/07 | 1,453 | 1,454 | 1,451 | 1,451 | -3 | -0.2% | 1,700 |
| 2025/03/06 | 1,445 | 1,454 | 1,445 | 1,454 | +6 | +0.4% | 700 |
| 2025/03/05 | 1,455 | 1,455 | 1,447 | 1,448 | -8 | -0.5% | 500 |
| 2025/03/04 | 1,448 | 1,456 | 1,445 | 1,456 | -5 | -0.3% | 1,500 |
| 2025/03/03 | 1,448 | 1,463 | 1,448 | 1,461 | +11 | +0.8% | 1,100 |
| 2025/02/28 | 1,468 | 1,469 | 1,448 | 1,450 | -20 | -1.4% | 2,800 |
| 2025/02/27 | 1,455 | 1,470 | 1,453 | 1,470 | +8 | +0.5% | 1,600 |
| 2025/02/26 | 1,461 | 1,462 | 1,461 | 1,462 | +2 | +0.1% | 200 |
| 2025/02/25 | 1,459 | 1,470 | 1,441 | 1,460 | +13 | +0.9% | 1,400 |
| 2025/02/21 | 1,458 | 1,458 | 1,447 | 1,447 | +6 | +0.4% | 300 |
| 2025/02/20 | 1,441 | 1,441 | 1,441 | 1,441 | +1 | +0.1% | 100 |
| 2025/02/19 | 1,445 | 1,470 | 1,440 | 1,440 | -6 | -0.4% | 600 |
| 2025/02/18 | 1,474 | 1,474 | 1,446 | 1,446 | -21 | -1.4% | 1,900 |
| 2025/02/17 | 1,460 | 1,467 | 1,460 | 1,467 | +7 | +0.5% | 1,700 |
| 2025/02/14 | 1,435 | 1,460 | 1,420 | 1,460 | +23 | +1.6% | 6,300 |
| 2025/02/13 | 1,437 | 1,437 | 1,423 | 1,437 | +17 | +1.2% | 1,200 |
| 2025/02/12 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,420 | -20 | -1.4% | 5,700 |
| 2025/02/07 | 1,453 | 1,453 | 1,440 | 1,440 | -2 | -0.1% | 1,700 |
51～
100
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
