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 |
---|---|---|---|---|---|---|---|
2023/11/14 | 1,235 | 1,248 | 1,223 | 1,228 | -7 | -0.6% | 7,800 |
2023/11/13 | 1,224 | 1,296 | 1,221 | 1,235 | +52 | +4.4% | 28,000 |
2023/11/10 | 1,200 | 1,200 | 1,181 | 1,183 | -5 | -0.4% | 4,100 |
2023/11/09 | 1,179 | 1,194 | 1,179 | 1,188 | +14 | +1.2% | 2,200 |
2023/11/08 | 1,209 | 1,209 | 1,173 | 1,174 | -35 | -2.9% | 6,700 |
2023/11/07 | 1,199 | 1,209 | 1,196 | 1,209 | +19 | +1.6% | 3,100 |
2023/11/06 | 1,198 | 1,198 | 1,185 | 1,190 | +25 | +2.1% | 6,800 |
2023/11/02 | 1,177 | 1,177 | 1,155 | 1,165 | +13 | +1.1% | 2,500 |
2023/11/01 | 1,150 | 1,155 | 1,150 | 1,152 | +8 | +0.7% | 3,800 |
2023/10/31 | 1,129 | 1,148 | 1,120 | 1,144 | +34 | +3.1% | 5,900 |
2023/10/30 | 1,100 | 1,118 | 1,099 | 1,110 | -10 | -0.9% | 13,300 |
2023/10/27 | 1,099 | 1,120 | 1,099 | 1,120 | +24 | +2.2% | 2,600 |
2023/10/26 | 1,096 | 1,098 | 1,096 | 1,096 | +4 | +0.4% | 1,900 |
2023/10/25 | 1,087 | 1,136 | 1,087 | 1,092 | +4 | +0.4% | 10,500 |
2023/10/24 | 1,088 | 1,089 | 1,083 | 1,088 | ±0 | ±0% | 7,700 |
2023/10/23 | 1,088 | 1,088 | 1,085 | 1,088 | ±0 | ±0% | 15,500 |
2023/10/20 | 1,088 | 1,088 | 1,082 | 1,088 | ±0 | ±0% | 2,900 |
2023/10/19 | 1,081 | 1,089 | 1,081 | 1,088 | +5 | +0.5% | 1,100 |
2023/10/18 | 1,090 | 1,090 | 1,083 | 1,083 | -4 | -0.4% | 1,400 |
2023/10/17 | 1,084 | 1,087 | 1,080 | 1,087 | +5 | +0.5% | 1,200 |
2023/10/16 | 1,090 | 1,090 | 1,081 | 1,082 | -7 | -0.6% | 4,700 |
2023/10/13 | 1,090 | 1,090 | 1,081 | 1,089 | -1 | -0.1% | 1,300 |
2023/10/12 | 1,090 | 1,098 | 1,085 | 1,090 | ±0 | ±0% | 1,600 |
2023/10/11 | 1,099 | 1,100 | 1,081 | 1,090 | -8 | -0.7% | 5,600 |
2023/10/10 | 1,097 | 1,110 | 1,093 | 1,098 | +18 | +1.7% | 6,500 |
2023/10/06 | 1,079 | 1,080 | 1,071 | 1,080 | +3 | +0.3% | 1,400 |
2023/10/05 | 1,073 | 1,077 | 1,065 | 1,077 | +7 | +0.7% | 3,000 |
2023/10/04 | 1,095 | 1,095 | 1,069 | 1,070 | -25 | -2.3% | 4,200 |
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 |
251~
300
件表示中 / 3585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 | 143,500円 | +6.0% | +1.6% | 1.39% | 13.05倍 | 0.63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 | 113,500円 | +105.7% | +5.5% | 4.41% | 7.24倍 | 0.62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 | 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 |
タビオ | 125,800円 | +2.1% | +11.0% | 2.38% | 16.75倍 | 1.93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 |
北沢産 | 35,400円 | +2.3% | -11.2% | 2.26% | 11.45倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム