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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,100 | 1,100 | 1,095 | 1,095 | -4 | -0.4% | 3,800 |
2023/10/02 | 1,089 | 1,099 | 1,089 | 1,099 | +10 | +0.9% | 3,300 |
2023/09/29 | 1,095 | 1,095 | 1,088 | 1,089 | +1 | +0.1% | 3,300 |
2023/09/28 | 1,088 | 1,089 | 1,085 | 1,088 | +6 | +0.6% | 1,400 |
2023/09/27 | 1,085 | 1,085 | 1,078 | 1,082 | ±0 | ±0% | 1,400 |
2023/09/26 | 1,082 | 1,087 | 1,082 | 1,082 | -5 | -0.5% | 1,500 |
2023/09/25 | 1,089 | 1,089 | 1,077 | 1,087 | +11 | +1% | 3,300 |
2023/09/22 | 1,071 | 1,076 | 1,069 | 1,076 | ±0 | ±0% | 2,300 |
2023/09/21 | 1,088 | 1,088 | 1,074 | 1,076 | -11 | -1% | 1,600 |
2023/09/20 | 1,086 | 1,087 | 1,073 | 1,087 | +5 | +0.5% | 6,500 |
2023/09/19 | 1,082 | 1,084 | 1,077 | 1,082 | +10 | +0.9% | 2,800 |
2023/09/15 | 1,069 | 1,083 | 1,069 | 1,072 | +3 | +0.3% | 4,000 |
2023/09/14 | 1,071 | 1,077 | 1,068 | 1,069 | -2 | -0.2% | 2,100 |
2023/09/13 | 1,071 | 1,077 | 1,068 | 1,071 | +5 | +0.5% | 1,900 |
2023/09/12 | 1,063 | 1,077 | 1,061 | 1,066 | +3 | +0.3% | 5,300 |
2023/09/11 | 1,050 | 1,065 | 1,050 | 1,063 | +15 | +1.4% | 6,500 |
2023/09/08 | 1,042 | 1,048 | 1,039 | 1,048 | +8 | +0.8% | 3,400 |
2023/09/07 | 1,040 | 1,040 | 1,030 | 1,040 | +3 | +0.3% | 6,300 |
2023/09/06 | 1,031 | 1,037 | 1,031 | 1,037 | +7 | +0.7% | 4,400 |
2023/09/05 | 1,031 | 1,035 | 1,029 | 1,030 | -1 | -0.1% | 1,500 |
2023/09/04 | 1,027 | 1,033 | 1,021 | 1,031 | +4 | +0.4% | 5,200 |
2023/09/01 | 1,029 | 1,031 | 1,025 | 1,027 | ±0 | ±0% | 3,000 |
2023/08/31 | 1,026 | 1,030 | 1,021 | 1,027 | -2 | -0.2% | 2,800 |
2023/08/30 | 1,028 | 1,029 | 1,022 | 1,029 | +7 | +0.7% | 2,900 |
2023/08/29 | 1,018 | 1,026 | 1,013 | 1,022 | +13 | +1.3% | 3,000 |
2023/08/28 | 1,020 | 1,020 | 1,009 | 1,009 | -5 | -0.5% | 7,600 |
2023/08/25 | 1,014 | 1,014 | 1,008 | 1,014 | ±0 | ±0% | 5,100 |
2023/08/24 | 1,017 | 1,018 | 1,007 | 1,014 | +1 | +0.1% | 5,800 |
2023/08/23 | 1,013 | 1,017 | 1,011 | 1,013 | ±0 | ±0% | 3,800 |
2023/08/22 | 1,023 | 1,023 | 1,012 | 1,013 | -10 | -1% | 7,900 |
2023/08/21 | 1,025 | 1,029 | 1,022 | 1,023 | ±0 | ±0% | 3,100 |
2023/08/18 | 1,025 | 1,026 | 1,018 | 1,023 | -2 | -0.2% | 4,500 |
2023/08/17 | 1,026 | 1,031 | 1,023 | 1,025 | -5 | -0.5% | 4,900 |
2023/08/16 | 1,038 | 1,038 | 1,024 | 1,030 | -9 | -0.9% | 4,600 |
2023/08/15 | 1,032 | 1,039 | 1,020 | 1,039 | +7 | +0.7% | 19,000 |
2023/08/14 | 1,076 | 1,300 | 1,023 | 1,032 | -33 | -3.1% | 141,200 |
2023/08/10 | 1,065 | 1,065 | 1,059 | 1,065 | +2 | +0.2% | 1,200 |
2023/08/09 | 1,060 | 1,063 | 1,057 | 1,063 | +9 | +0.9% | 1,600 |
2023/08/08 | 1,057 | 1,061 | 1,051 | 1,054 | -3 | -0.3% | 1,600 |
2023/08/07 | 1,057 | 1,058 | 1,051 | 1,057 | ±0 | ±0% | 1,800 |
2023/08/04 | 1,058 | 1,060 | 1,057 | 1,057 | -1 | -0.1% | 800 |
2023/08/03 | 1,066 | 1,066 | 1,058 | 1,058 | -8 | -0.8% | 1,500 |
2023/08/02 | 1,067 | 1,070 | 1,058 | 1,066 | ±0 | ±0% | 2,400 |
2023/08/01 | 1,074 | 1,074 | 1,066 | 1,066 | -4 | -0.4% | 1,700 |
2023/07/31 | 1,075 | 1,075 | 1,069 | 1,070 | +2 | +0.2% | 800 |
2023/07/28 | 1,068 | 1,073 | 1,068 | 1,068 | -1 | -0.1% | 1,500 |
2023/07/27 | 1,070 | 1,073 | 1,069 | 1,069 | +2 | +0.2% | 500 |
2023/07/26 | 1,071 | 1,071 | 1,067 | 1,067 | -4 | -0.4% | 500 |
2023/07/25 | 1,074 | 1,075 | 1,068 | 1,071 | -3 | -0.3% | 3,700 |
2023/07/24 | 1,074 | 1,074 | 1,067 | 1,074 | +6 | +0.6% | 2,800 |
151~
200
件表示中 / 3457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 | 132,800円 | +6.0% | +1.6% | 1.51% | 12.08倍 | 0.59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 |
オータケ | 198,800円 | +2.5% | -3.2% | 1.76% | 11.06倍 | 0.55倍 |
|
バルブ、継ぎ手等配管機材の専門商社。バルブ販売高3位。中京地盤に全国展開、地域密着強化 |
タビオ | 119,500円 | +2.1% | +11.0% | 2.51% | 15.88倍 | 1.81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 |
NaITO | 14,700円 | +7.8% | +72.1% | 3.40% | 12.79倍 | 0.62倍 |
|
機械工具の専門商社。切削工具に強い。岡谷鋼機の子会社。計測を第2の柱に育成中。海外拡大 |
神 栄 | 194,500円 | +2.0% | -13.6% | 4.63% | 5.89倍 | 1.05倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
市場注目の銘柄
チャート関連のコラム