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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 967 | 967 | 967 | 967 | +15 | +1.6% | 100 |
| 2020/05/19 | 953 | 960 | 952 | 952 | -1 | -0.1% | 600 |
| 2020/05/18 | 951 | 953 | 951 | 953 | -7 | -0.7% | 200 |
| 2020/05/15 | 978 | 978 | 956 | 960 | +4 | +0.4% | 4,100 |
| 2020/05/14 | 995 | 997 | 956 | 956 | -44 | -4.4% | 2,600 |
| 2020/05/13 | 1,000 | 1,000 | 999 | 1,000 | ±0 | ±0% | 500 |
| 2020/05/12 | 1,010 | 1,010 | 997 | 1,000 | +3 | +0.3% | 400 |
| 2020/05/11 | 989 | 997 | 989 | 997 | +21 | +2.2% | 700 |
| 2020/05/08 | 967 | 976 | 967 | 976 | +24 | +2.5% | 200 |
| 2020/05/07 | 955 | 958 | 952 | 952 | +1 | +0.1% | 600 |
| 2020/05/01 | 951 | 951 | 951 | 951 | -14 | -1.5% | 100 |
| 2020/04/30 | 970 | 970 | 955 | 965 | -5 | -0.5% | 1,200 |
| 2020/04/28 | 988 | 988 | 970 | 970 | -10 | -1% | 700 |
| 2020/04/27 | 980 | 980 | 980 | 980 | ±0 | ±0% | 400 |
| 2020/04/24 | 980 | 980 | 980 | 980 | +1 | +0.1% | 400 |
| 2020/04/23 | 971 | 979 | 970 | 979 | +19 | +2% | 700 |
| 2020/04/22 | 960 | 960 | 960 | 960 | ±0 | ±0% | 300 |
| 2020/04/21 | 975 | 975 | 960 | 960 | -8 | -0.8% | 700 |
| 2020/04/20 | 965 | 968 | 965 | 968 | +13 | +1.4% | 300 |
| 2020/04/17 | 971 | 971 | 955 | 955 | -21 | -2.2% | 700 |
| 2020/04/16 | 976 | 976 | 976 | 976 | -4 | -0.4% | 200 |
| 2020/04/15 | 980 | 987 | 980 | 980 | ±0 | ±0% | 4,200 |
| 2020/04/14 | 986 | 1,015 | 970 | 980 | +9 | +0.9% | 1,500 |
| 2020/04/13 | 968 | 974 | 966 | 971 | ±0 | ±0% | 1,500 |
| 2020/04/10 | 972 | 982 | 961 | 971 | +14 | +1.5% | 1,100 |
| 2020/04/09 | 972 | 972 | 957 | 957 | ±0 | ±0% | 1,100 |
| 2020/04/08 | 956 | 973 | 956 | 957 | +3 | +0.3% | 800 |
| 2020/04/07 | 940 | 954 | 940 | 954 | +29 | +3.1% | 900 |
| 2020/04/06 | 925 | 925 | 925 | 925 | ±0 | ±0% | 200 |
| 2020/04/03 | 920 | 925 | 916 | 925 | ±0 | ±0% | 1,500 |
| 2020/04/02 | 934 | 934 | 923 | 925 | -10 | -1.1% | 900 |
| 2020/04/01 | 947 | 950 | 935 | 935 | -20 | -2.1% | 600 |
| 2020/03/31 | 941 | 955 | 940 | 955 | +22 | +2.4% | 500 |
| 2020/03/30 | 985 | 985 | 930 | 933 | -65 | -6.5% | 2,600 |
| 2020/03/27 | 1,005 | 1,030 | 998 | 998 | -2 | -0.2% | 1,900 |
| 2020/03/26 | 1,033 | 1,033 | 1,000 | 1,000 | +10 | +1% | 1,200 |
| 2020/03/25 | 998 | 1,013 | 990 | 990 | +7 | +0.7% | 1,800 |
| 2020/03/24 | 990 | 1,006 | 983 | 983 | -7 | -0.7% | 1,600 |
| 2020/03/23 | 986 | 996 | 982 | 990 | +4 | +0.4% | 1,700 |
| 2020/03/19 | 1,105 | 1,105 | 982 | 986 | -29 | -2.9% | 3,600 |
| 2020/03/18 | 1,010 | 1,020 | 1,010 | 1,015 | +20 | +2% | 400 |
| 2020/03/17 | 989 | 1,020 | 989 | 995 | +6 | +0.6% | 3,900 |
| 2020/03/16 | 956 | 991 | 956 | 989 | +33 | +3.5% | 2,400 |
| 2020/03/13 | 965 | 965 | 947 | 956 | -10 | -1% | 3,200 |
| 2020/03/12 | 991 | 999 | 966 | 966 | -40 | -4% | 1,200 |
| 2020/03/11 | 1,000 | 1,006 | 1,000 | 1,006 | +12 | +1.2% | 500 |
| 2020/03/10 | 990 | 994 | 985 | 994 | -6 | -0.6% | 3,300 |
| 2020/03/09 | 1,030 | 1,030 | 1,000 | 1,000 | -31 | -3% | 1,300 |
| 2020/03/06 | 1,038 | 1,038 | 1,031 | 1,031 | -7 | -0.7% | 500 |
1101～
1150
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 | 140,700円 | +6.0% | +1.6% | 1.42% | 12.80倍 | 0.63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 | 84,000円 | +1.3% | +11.4% | 4.17% | 9.56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 | 111,600円 | +105.7% | +5.5% | 4.48% | 7.12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 | 59,400円 | +60.6% | +35.3% | 1.68% | 12.77倍 | 2.56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
