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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,362 | 1,362 | 1,298 | 1,345 | +35 | +2.7% | 4,200 |
| 2018/04/25 | 1,279 | 1,310 | 1,279 | 1,310 | +29 | +2.3% | 3,100 |
| 2018/04/24 | 1,286 | 1,286 | 1,278 | 1,281 | +9 | +0.7% | 700 |
| 2018/04/23 | 1,311 | 1,342 | 1,240 | 1,272 | +21 | +1.7% | 5,000 |
| 2018/04/20 | 1,238 | 1,251 | 1,238 | 1,251 | -4 | -0.3% | 600 |
| 2018/04/19 | 1,260 | 1,260 | 1,250 | 1,255 | +9 | +0.7% | 2,100 |
| 2018/04/18 | 1,235 | 1,248 | 1,235 | 1,246 | +11 | +0.9% | 700 |
| 2018/04/17 | 1,234 | 1,235 | 1,234 | 1,235 | +5 | +0.4% | 400 |
| 2018/04/16 | 1,228 | 1,247 | 1,228 | 1,230 | +3 | +0.2% | 2,100 |
| 2018/04/13 | 1,225 | 1,227 | 1,225 | 1,227 | -17 | -1.4% | 400 |
| 2018/04/12 | 1,247 | 1,247 | 1,240 | 1,244 | -7 | -0.6% | 600 |
| 2018/04/11 | 1,260 | 1,260 | 1,250 | 1,251 | -9 | -0.7% | 1,100 |
| 2018/04/10 | 1,265 | 1,265 | 1,260 | 1,260 | +15 | +1.2% | 800 |
| 2018/04/09 | 1,244 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 1,100 |
| 2018/04/06 | 1,216 | 1,240 | 1,210 | 1,240 | +33 | +2.7% | 700 |
| 2018/04/05 | 1,201 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 700 |
| 2018/04/04 | 1,218 | 1,219 | 1,200 | 1,200 | -18 | -1.5% | 1,000 |
| 2018/04/03 | 1,218 | 1,218 | 1,218 | 1,218 | -11 | -0.9% | 500 |
| 2018/04/02 | 1,216 | 1,229 | 1,216 | 1,229 | +19 | +1.6% | 1,700 |
| 2018/03/30 | 1,200 | 1,222 | 1,199 | 1,210 | +16 | +1.3% | 700 |
| 2018/03/29 | 1,197 | 1,230 | 1,188 | 1,194 | -33 | -2.7% | 1,600 |
| 2018/03/28 | 1,227 | 1,227 | 1,227 | 1,227 | -43 | -3.4% | 200 |
| 2018/03/27 | 1,211 | 1,301 | 1,211 | 1,270 | +58 | +4.8% | 2,700 |
| 2018/03/26 | 1,231 | 1,248 | 1,212 | 1,212 | -32 | -2.6% | 3,400 |
| 2018/03/23 | 1,268 | 1,268 | 1,214 | 1,244 | -29 | -2.3% | 1,600 |
| 2018/03/22 | 1,290 | 1,300 | 1,271 | 1,273 | -15 | -1.2% | 2,900 |
| 2018/03/20 | 1,285 | 1,288 | 1,270 | 1,288 | -7 | -0.5% | 1,800 |
| 2018/03/19 | 1,308 | 1,316 | 1,295 | 1,295 | -5 | -0.4% | 2,600 |
| 2018/03/16 | 1,300 | 1,315 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2018/03/15 | 1,298 | 1,302 | 1,298 | 1,300 | +2 | +0.2% | 2,500 |
| 2018/03/14 | 1,300 | 1,310 | 1,290 | 1,298 | -1 | -0.1% | 700 |
| 2018/03/13 | 1,292 | 1,300 | 1,262 | 1,299 | -23 | -1.7% | 2,400 |
| 2018/03/12 | 1,330 | 1,330 | 1,322 | 1,322 | +10 | +0.8% | 1,100 |
| 2018/03/09 | 1,297 | 1,330 | 1,297 | 1,312 | +20 | +1.5% | 1,000 |
| 2018/03/08 | 1,276 | 1,292 | 1,270 | 1,292 | +7 | +0.5% | 1,900 |
| 2018/03/07 | 1,318 | 1,318 | 1,271 | 1,285 | -55 | -4.1% | 2,300 |
| 2018/03/06 | 1,370 | 1,370 | 1,328 | 1,340 | -60 | -4.3% | 3,600 |
| 2018/03/05 | 1,428 | 1,430 | 1,370 | 1,400 | -27 | -1.9% | 3,000 |
| 2018/03/02 | 1,418 | 1,440 | 1,372 | 1,427 | -21 | -1.5% | 3,800 |
| 2018/03/01 | 1,397 | 1,449 | 1,380 | 1,448 | +68 | +4.9% | 4,200 |
| 2018/02/28 | 1,365 | 1,380 | 1,345 | 1,380 | +35 | +2.6% | 3,700 |
| 2018/02/27 | 1,364 | 1,364 | 1,329 | 1,345 | +17 | +1.3% | 2,700 |
| 2018/02/26 | 1,270 | 1,328 | 1,270 | 1,328 | +39 | +3% | 4,500 |
| 2018/02/23 | 1,279 | 1,289 | 1,277 | 1,289 | +14 | +1.1% | 2,300 |
| 2018/02/22 | 1,278 | 1,279 | 1,260 | 1,275 | +20 | +1.6% | 2,200 |
| 2018/02/21 | 1,235 | 1,265 | 1,235 | 1,255 | +21 | +1.7% | 3,500 |
| 2018/02/20 | 1,237 | 1,237 | 1,215 | 1,234 | +27 | +2.2% | 3,300 |
| 2018/02/19 | 1,200 | 1,207 | 1,199 | 1,207 | +18 | +1.5% | 2,900 |
| 2018/02/16 | 1,189 | 1,189 | 1,187 | 1,189 | +7 | +0.6% | 2,200 |
| 2018/02/15 | 1,156 | 1,183 | 1,156 | 1,182 | +27 | +2.3% | 800 |
1601～
1650
件表示中 / 3581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% | 12.66倍 | 0.61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 |
| ミタチ | 111,200円 | +105.7% | +5.5% | 4.50% | 7.09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 |
| オーウエル | 83,900円 | +1.3% | +11.4% | 4.17% | 9.55倍 | 0.41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 |
| タビオ | 125,200円 | +2.1% | +11.0% | 2.40% | 16.67倍 | 1.92倍 |
|
靴下やタイツなどの専門店「靴下屋」を直営とＦＣで展開。店頭連動の国内生産システムに強み |
| ナ・デックス | 94,000円 | +9.5% | +17.1% | - | - | - |
|
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
