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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,443 | 1,445 | 1,443 | 1,445 | +2 | +0.1% | 300 |
| 2024/09/05 | 1,448 | 1,449 | 1,443 | 1,443 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,461 | 1,464 | 1,443 | 1,443 | -28 | -1.9% | 500 |
| 2024/09/03 | 1,456 | 1,471 | 1,445 | 1,471 | +14 | +1% | 600 |
| 2024/09/02 | 1,451 | 1,464 | 1,451 | 1,457 | +1 | +0.1% | 1,500 |
| 2024/08/30 | 1,453 | 1,456 | 1,440 | 1,456 | +1 | +0.1% | 500 |
| 2024/08/29 | 1,460 | 1,460 | 1,439 | 1,455 | -5 | -0.3% | 800 |
| 2024/08/28 | 1,468 | 1,468 | 1,460 | 1,460 | -8 | -0.5% | 300 |
| 2024/08/27 | 1,427 | 1,468 | 1,427 | 1,468 | +41 | +2.9% | 1,100 |
| 2024/08/26 | 1,424 | 1,427 | 1,404 | 1,427 | +3 | +0.2% | 1,000 |
| 2024/08/23 | 1,426 | 1,429 | 1,420 | 1,424 | -12 | -0.8% | 1,000 |
| 2024/08/22 | 1,443 | 1,444 | 1,417 | 1,436 | +23 | +1.6% | 700 |
| 2024/08/21 | 1,413 | 1,413 | 1,413 | 1,413 | -22 | -1.5% | 100 |
| 2024/08/20 | 1,444 | 1,444 | 1,413 | 1,435 | +15 | +1.1% | 1,000 |
| 2024/08/19 | 1,402 | 1,420 | 1,401 | 1,420 | +19 | +1.4% | 800 |
| 2024/08/16 | 1,404 | 1,410 | 1,401 | 1,401 | ±0 | ±0% | 1,700 |
| 2024/08/15 | 1,401 | 1,404 | 1,401 | 1,401 | ±0 | ±0% | 900 |
| 2024/08/14 | 1,420 | 1,444 | 1,394 | 1,401 | -59 | -4% | 1,900 |
| 2024/08/13 | 1,421 | 1,490 | 1,370 | 1,460 | +99 | +7.3% | 11,800 |
| 2024/08/09 | 1,354 | 1,361 | 1,350 | 1,361 | +37 | +2.8% | 700 |
| 2024/08/08 | 1,300 | 1,324 | 1,300 | 1,324 | +25 | +1.9% | 1,000 |
| 2024/08/07 | 1,251 | 1,299 | 1,250 | 1,299 | +40 | +3.2% | 800 |
| 2024/08/06 | 1,230 | 1,350 | 1,230 | 1,259 | +29 | +2.4% | 2,000 |
| 2024/08/05 | 1,309 | 1,309 | 1,230 | 1,230 | -150 | -10.9% | 4,600 |
| 2024/08/02 | 1,407 | 1,429 | 1,380 | 1,380 | -27 | -1.9% | 2,000 |
| 2024/08/01 | 1,409 | 1,412 | 1,407 | 1,407 | -3 | -0.2% | 1,900 |
| 2024/07/31 | 1,407 | 1,434 | 1,407 | 1,410 | +4 | +0.3% | 300 |
| 2024/07/30 | 1,441 | 1,441 | 1,406 | 1,406 | -37 | -2.6% | 1,200 |
| 2024/07/29 | 1,446 | 1,457 | 1,441 | 1,443 | -22 | -1.5% | 1,900 |
| 2024/07/26 | 1,480 | 1,495 | 1,465 | 1,465 | -15 | -1% | 300 |
| 2024/07/25 | 1,494 | 1,495 | 1,480 | 1,480 | -14 | -0.9% | 1,600 |
| 2024/07/24 | 1,496 | 1,503 | 1,481 | 1,494 | +14 | +0.9% | 800 |
| 2024/07/23 | 1,476 | 1,494 | 1,476 | 1,480 | +4 | +0.3% | 300 |
| 2024/07/22 | 1,494 | 1,494 | 1,450 | 1,476 | -18 | -1.2% | 1,200 |
| 2024/07/19 | 1,501 | 1,501 | 1,490 | 1,494 | -13 | -0.9% | 500 |
| 2024/07/18 | 1,474 | 1,507 | 1,474 | 1,507 | +14 | +0.9% | 700 |
| 2024/07/17 | 1,505 | 1,509 | 1,493 | 1,493 | -12 | -0.8% | 3,600 |
| 2024/07/16 | 1,499 | 1,505 | 1,499 | 1,505 | +6 | +0.4% | 5,900 |
| 2024/07/12 | 1,485 | 1,499 | 1,484 | 1,499 | +15 | +1% | 1,900 |
| 2024/07/11 | 1,477 | 1,484 | 1,472 | 1,484 | +1 | +0.1% | 1,800 |
| 2024/07/10 | 1,469 | 1,510 | 1,456 | 1,483 | +34 | +2.3% | 5,800 |
| 2024/07/09 | 1,412 | 1,469 | 1,412 | 1,449 | +37 | +2.6% | 1,400 |
| 2024/07/08 | 1,391 | 1,414 | 1,391 | 1,412 | +31 | +2.2% | 1,900 |
| 2024/07/05 | 1,385 | 1,385 | 1,380 | 1,381 | -3 | -0.2% | 400 |
| 2024/07/04 | 1,380 | 1,389 | 1,380 | 1,384 | +11 | +0.8% | 1,100 |
| 2024/07/03 | 1,375 | 1,384 | 1,372 | 1,373 | -16 | -1.2% | 1,200 |
| 2024/07/02 | 1,362 | 1,389 | 1,360 | 1,389 | +29 | +2.1% | 1,800 |
| 2024/07/01 | 1,350 | 1,365 | 1,350 | 1,360 | +11 | +0.8% | 1,600 |
| 2024/06/28 | 1,350 | 1,352 | 1,349 | 1,349 | -1 | -0.1% | 1,000 |
| 2024/06/27 | 1,350 | 1,350 | 1,346 | 1,350 | ±0 | ±0% | 500 |
201～
250
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
