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 |
|---|---|---|---|---|---|---|---|
| 2020/03/05 | 1,045 | 1,045 | 1,038 | 1,038 | +1 | +0.1% | 900 |
| 2020/03/04 | 1,048 | 1,048 | 1,037 | 1,037 | -13 | -1.2% | 1,400 |
| 2020/03/03 | 1,063 | 1,063 | 1,050 | 1,050 | -5 | -0.5% | 1,500 |
| 2020/03/02 | 1,057 | 1,064 | 1,050 | 1,055 | -5 | -0.5% | 3,600 |
| 2020/02/28 | 1,100 | 1,100 | 1,050 | 1,060 | -27 | -2.5% | 2,800 |
| 2020/02/27 | 1,087 | 1,087 | 1,080 | 1,087 | -1 | -0.1% | 1,000 |
| 2020/02/26 | 1,121 | 1,123 | 1,088 | 1,088 | -35 | -3.1% | 4,200 |
| 2020/02/25 | 1,126 | 1,133 | 1,123 | 1,123 | -81 | -6.7% | 2,100 |
| 2020/02/21 | 1,199 | 1,204 | 1,198 | 1,204 | +3 | +0.2% | 3,200 |
| 2020/02/20 | 1,206 | 1,206 | 1,201 | 1,201 | +1 | +0.1% | 600 |
| 2020/02/19 | 1,205 | 1,206 | 1,200 | 1,200 | +7 | +0.6% | 400 |
| 2020/02/18 | 1,216 | 1,220 | 1,193 | 1,193 | -11 | -0.9% | 1,400 |
| 2020/02/17 | 1,256 | 1,256 | 1,200 | 1,204 | -54 | -4.3% | 4,700 |
| 2020/02/14 | 1,258 | 1,258 | 1,248 | 1,258 | -2 | -0.2% | 800 |
| 2020/02/13 | 1,265 | 1,265 | 1,260 | 1,260 | -3 | -0.2% | 700 |
| 2020/02/12 | 1,264 | 1,264 | 1,255 | 1,263 | -4 | -0.3% | 1,800 |
| 2020/02/10 | 1,269 | 1,269 | 1,266 | 1,267 | +28 | +2.3% | 700 |
| 2020/02/07 | 1,236 | 1,239 | 1,233 | 1,239 | +15 | +1.2% | 900 |
| 2020/02/06 | 1,223 | 1,224 | 1,200 | 1,224 | +30 | +2.5% | 1,000 |
| 2020/02/05 | 1,192 | 1,196 | 1,192 | 1,194 | -19 | -1.6% | 800 |
| 2020/02/04 | 1,200 | 1,225 | 1,196 | 1,213 | -5 | -0.4% | 2,300 |
| 2020/02/03 | 1,285 | 1,285 | 1,218 | 1,218 | -69 | -5.4% | 600 |
| 2020/01/31 | 1,290 | 1,290 | 1,287 | 1,287 | -4 | -0.3% | 900 |
| 2020/01/30 | 1,325 | 1,325 | 1,275 | 1,291 | -6 | -0.5% | 1,300 |
| 2020/01/29 | 1,288 | 1,348 | 1,254 | 1,297 | +69 | +5.6% | 1,300 |
| 2020/01/28 | 1,226 | 1,228 | 1,200 | 1,228 | +3 | +0.2% | 2,100 |
| 2020/01/27 | 1,250 | 1,250 | 1,225 | 1,225 | -35 | -2.8% | 1,900 |
| 2020/01/24 | 1,292 | 1,292 | 1,260 | 1,260 | -30 | -2.3% | 1,900 |
| 2020/01/23 | 1,325 | 1,325 | 1,290 | 1,290 | -35 | -2.6% | 2,300 |
| 2020/01/22 | 1,305 | 1,325 | 1,286 | 1,325 | +36 | +2.8% | 1,700 |
| 2020/01/21 | 1,287 | 1,300 | 1,283 | 1,289 | -9 | -0.7% | 1,700 |
| 2020/01/20 | 1,299 | 1,299 | 1,286 | 1,298 | +13 | +1% | 300 |
| 2020/01/17 | 1,285 | 1,285 | 1,285 | 1,285 | -3 | -0.2% | 200 |
| 2020/01/16 | 1,288 | 1,288 | 1,288 | 1,288 | +5 | +0.4% | 400 |
| 2020/01/15 | 1,290 | 1,290 | 1,275 | 1,283 | -7 | -0.5% | 2,600 |
| 2020/01/14 | 1,293 | 1,293 | 1,290 | 1,290 | -3 | -0.2% | 400 |
| 2020/01/10 | 1,302 | 1,302 | 1,290 | 1,293 | -9 | -0.7% | 700 |
| 2020/01/09 | 1,296 | 1,309 | 1,285 | 1,302 | +17 | +1.3% | 3,500 |
| 2020/01/08 | 1,297 | 1,297 | 1,285 | 1,285 | +6 | +0.5% | 700 |
| 2020/01/07 | 1,280 | 1,280 | 1,279 | 1,279 | +11 | +0.9% | 300 |
| 2020/01/06 | 1,290 | 1,298 | 1,268 | 1,268 | -20 | -1.6% | 1,400 |
| 2019/12/30 | 1,289 | 1,289 | 1,288 | 1,288 | +4 | +0.3% | 300 |
| 2019/12/27 | 1,284 | 1,285 | 1,284 | 1,284 | -5 | -0.4% | 600 |
| 2019/12/26 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 100 |
| 2019/12/25 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 500 |
| 2019/12/24 | 1,293 | 1,293 | 1,281 | 1,289 | -4 | -0.3% | 700 |
| 2019/12/23 | 1,299 | 1,299 | 1,293 | 1,293 | ±0 | ±0% | 2,600 |
| 2019/12/20 | 1,295 | 1,296 | 1,288 | 1,293 | +4 | +0.3% | 2,100 |
| 2019/12/19 | 1,280 | 1,292 | 1,280 | 1,289 | -4 | -0.3% | 2,000 |
| 2019/12/18 | 1,299 | 1,299 | 1,280 | 1,293 | +18 | +1.4% | 300 |
1151～
1200
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 | 139,200円 | +6.0% | +1.6% | 1.44% | 12.67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 | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63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 | 112,000円 | +105.7% | +5.5% | 4.46% | 7.14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 | 59,500円 | +60.6% | +35.3% | 1.68% | 12.79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
