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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,429 | 1,438 | 1,428 | 1,428 | -3 | -0.2% | 600 |
| 2024/11/20 | 1,435 | 1,438 | 1,431 | 1,431 | +3 | +0.2% | 1,300 |
| 2024/11/19 | 1,406 | 1,434 | 1,406 | 1,428 | +22 | +1.6% | 4,400 |
| 2024/11/18 | 1,396 | 1,406 | 1,394 | 1,406 | +14 | +1% | 1,300 |
| 2024/11/15 | 1,388 | 1,410 | 1,388 | 1,392 | +4 | +0.3% | 2,800 |
| 2024/11/14 | 1,423 | 1,723 | 1,381 | 1,388 | -35 | -2.5% | 27,900 |
| 2024/11/13 | 1,433 | 1,435 | 1,420 | 1,423 | +1 | +0.1% | 1,800 |
| 2024/11/12 | 1,438 | 1,439 | 1,421 | 1,422 | +2 | +0.1% | 1,000 |
| 2024/11/11 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 1,200 |
| 2024/11/08 | 1,400 | 1,410 | 1,396 | 1,405 | +14 | +1% | 800 |
| 2024/11/07 | 1,392 | 1,404 | 1,386 | 1,391 | +11 | +0.8% | 600 |
| 2024/11/06 | 1,403 | 1,403 | 1,380 | 1,380 | +5 | +0.4% | 2,000 |
| 2024/11/05 | 1,385 | 1,385 | 1,375 | 1,375 | +5 | +0.4% | 600 |
| 2024/11/01 | 1,370 | 1,370 | 1,370 | 1,370 | -3 | -0.2% | 100 |
| 2024/10/31 | 1,359 | 1,373 | 1,359 | 1,373 | +15 | +1.1% | 200 |
| 2024/10/30 | 1,374 | 1,375 | 1,358 | 1,358 | +1 | +0.1% | 1,100 |
| 2024/10/29 | 1,357 | 1,357 | 1,357 | 1,357 | +1 | +0.1% | 300 |
| 2024/10/28 | 1,356 | 1,357 | 1,356 | 1,356 | +1 | +0.1% | 300 |
| 2024/10/25 | 1,370 | 1,370 | 1,355 | 1,355 | -15 | -1.1% | 500 |
| 2024/10/24 | 1,356 | 1,380 | 1,356 | 1,370 | +15 | +1.1% | 700 |
| 2024/10/23 | 1,376 | 1,376 | 1,355 | 1,355 | -29 | -2.1% | 2,100 |
| 2024/10/22 | 1,385 | 1,385 | 1,359 | 1,384 | ±0 | ±0% | 2,300 |
| 2024/10/21 | 1,384 | 1,384 | 1,384 | 1,384 | +3 | +0.2% | 100 |
| 2024/10/18 | 1,371 | 1,389 | 1,371 | 1,381 | +10 | +0.7% | 500 |
| 2024/10/17 | 1,366 | 1,371 | 1,366 | 1,371 | +6 | +0.4% | 200 |
| 2024/10/16 | 1,385 | 1,391 | 1,365 | 1,365 | -20 | -1.4% | 3,100 |
| 2024/10/15 | 1,375 | 1,390 | 1,375 | 1,385 | +10 | +0.7% | 2,700 |
| 2024/10/11 | 1,369 | 1,381 | 1,369 | 1,375 | +5 | +0.4% | 800 |
| 2024/10/10 | 1,378 | 1,378 | 1,363 | 1,370 | ±0 | ±0% | 1,200 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,370 | +12 | +0.9% | 800 |
| 2024/10/08 | 1,358 | 1,358 | 1,358 | 1,358 | +3 | +0.2% | 300 |
| 2024/10/07 | 1,367 | 1,372 | 1,353 | 1,355 | +5 | +0.4% | 1,300 |
| 2024/10/04 | 1,362 | 1,363 | 1,350 | 1,350 | -2 | -0.1% | 1,000 |
| 2024/10/03 | 1,353 | 1,353 | 1,350 | 1,352 | -1 | -0.1% | 600 |
| 2024/10/02 | 1,347 | 1,353 | 1,347 | 1,353 | +6 | +0.4% | 300 |
| 2024/10/01 | 1,350 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 1,300 |
| 2024/09/30 | 1,320 | 1,360 | 1,320 | 1,350 | +7 | +0.5% | 800 |
| 2024/09/27 | 1,343 | 1,343 | 1,330 | 1,343 | -5 | -0.4% | 800 |
| 2024/09/26 | 1,346 | 1,387 | 1,346 | 1,348 | +9 | +0.7% | 700 |
| 2024/09/25 | 1,385 | 1,385 | 1,335 | 1,339 | -46 | -3.3% | 1,100 |
| 2024/09/24 | 1,350 | 1,385 | 1,350 | 1,385 | +47 | +3.5% | 600 |
| 2024/09/20 | 1,338 | 1,338 | 1,320 | 1,338 | +11 | +0.8% | 1,100 |
| 2024/09/19 | 1,335 | 1,372 | 1,278 | 1,327 | -4 | -0.3% | 4,800 |
| 2024/09/18 | 1,374 | 1,374 | 1,330 | 1,331 | -22 | -1.6% | 3,400 |
| 2024/09/17 | 1,352 | 1,413 | 1,352 | 1,353 | +1 | +0.1% | 1,500 |
| 2024/09/13 | 1,389 | 1,389 | 1,352 | 1,352 | -37 | -2.7% | 500 |
| 2024/09/12 | 1,382 | 1,400 | 1,359 | 1,389 | +38 | +2.8% | 800 |
| 2024/09/11 | 1,400 | 1,400 | 1,350 | 1,351 | -49 | -3.5% | 1,500 |
| 2024/09/10 | 1,423 | 1,423 | 1,400 | 1,400 | -23 | -1.6% | 1,500 |
| 2024/09/09 | 1,435 | 1,435 | 1,423 | 1,423 | -22 | -1.5% | 1,000 |
151～
200
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
