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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,475 | 1,475 | 1,465 | 1,470 | -4 | -0.3% | 700 |
| 2024/04/11 | 1,475 | 1,475 | 1,466 | 1,474 | -6 | -0.4% | 1,000 |
| 2024/04/10 | 1,467 | 1,480 | 1,465 | 1,480 | +13 | +0.9% | 1,500 |
| 2024/04/09 | 1,471 | 1,471 | 1,462 | 1,467 | ±0 | ±0% | 1,100 |
| 2024/04/08 | 1,468 | 1,471 | 1,467 | 1,467 | ±0 | ±0% | 1,400 |
| 2024/04/05 | 1,481 | 1,481 | 1,460 | 1,467 | -14 | -0.9% | 1,400 |
| 2024/04/04 | 1,450 | 1,488 | 1,447 | 1,481 | +29 | +2% | 1,600 |
| 2024/04/03 | 1,424 | 1,470 | 1,424 | 1,452 | +18 | +1.3% | 3,200 |
| 2024/04/02 | 1,505 | 1,505 | 1,425 | 1,434 | -70 | -4.7% | 5,300 |
| 2024/04/01 | 1,520 | 1,520 | 1,504 | 1,504 | -20 | -1.3% | 2,600 |
| 2024/03/29 | 1,548 | 1,550 | 1,523 | 1,524 | -23 | -1.5% | 4,400 |
| 2024/03/28 | 1,539 | 1,585 | 1,502 | 1,547 | -171 | -10% | 21,000 |
| 2024/03/27 | 1,699 | 1,731 | 1,690 | 1,718 | +20 | +1.2% | 8,600 |
| 2024/03/26 | 1,679 | 1,698 | 1,670 | 1,698 | +19 | +1.1% | 3,600 |
| 2024/03/25 | 1,668 | 1,685 | 1,668 | 1,679 | +10 | +0.6% | 6,000 |
| 2024/03/22 | 1,662 | 1,669 | 1,659 | 1,669 | +7 | +0.4% | 3,800 |
| 2024/03/21 | 1,645 | 1,669 | 1,643 | 1,662 | +21 | +1.3% | 3,400 |
| 2024/03/19 | 1,626 | 1,645 | 1,626 | 1,641 | +15 | +0.9% | 1,500 |
| 2024/03/18 | 1,616 | 1,642 | 1,616 | 1,626 | +10 | +0.6% | 2,700 |
| 2024/03/15 | 1,625 | 1,629 | 1,616 | 1,616 | -9 | -0.6% | 3,200 |
| 2024/03/14 | 1,628 | 1,628 | 1,608 | 1,625 | +7 | +0.4% | 1,600 |
| 2024/03/13 | 1,607 | 1,618 | 1,607 | 1,618 | +11 | +0.7% | 1,300 |
| 2024/03/12 | 1,600 | 1,614 | 1,600 | 1,607 | -16 | -1% | 3,600 |
| 2024/03/11 | 1,625 | 1,628 | 1,609 | 1,623 | -2 | -0.1% | 2,700 |
| 2024/03/08 | 1,610 | 1,625 | 1,604 | 1,625 | +21 | +1.3% | 2,000 |
| 2024/03/07 | 1,620 | 1,624 | 1,604 | 1,604 | -8 | -0.5% | 1,200 |
| 2024/03/06 | 1,622 | 1,625 | 1,601 | 1,612 | -10 | -0.6% | 2,400 |
| 2024/03/05 | 1,625 | 1,625 | 1,586 | 1,622 | +3 | +0.2% | 2,400 |
| 2024/03/04 | 1,601 | 1,642 | 1,601 | 1,619 | -1 | -0.1% | 4,700 |
| 2024/03/01 | 1,646 | 1,646 | 1,619 | 1,620 | +5 | +0.3% | 2,800 |
| 2024/02/29 | 1,575 | 1,625 | 1,575 | 1,615 | +40 | +2.5% | 3,000 |
| 2024/02/28 | 1,559 | 1,583 | 1,552 | 1,575 | +24 | +1.5% | 2,600 |
| 2024/02/27 | 1,564 | 1,564 | 1,551 | 1,551 | +14 | +0.9% | 1,500 |
| 2024/02/26 | 1,519 | 1,537 | 1,519 | 1,537 | +18 | +1.2% | 6,900 |
| 2024/02/22 | 1,515 | 1,519 | 1,507 | 1,519 | +2 | +0.1% | 1,200 |
| 2024/02/21 | 1,511 | 1,517 | 1,503 | 1,517 | +1 | +0.1% | 1,000 |
| 2024/02/20 | 1,521 | 1,550 | 1,491 | 1,516 | -5 | -0.3% | 3,400 |
| 2024/02/19 | 1,477 | 1,531 | 1,468 | 1,521 | +44 | +3% | 2,800 |
| 2024/02/16 | 1,426 | 1,477 | 1,423 | 1,477 | +2 | +0.1% | 7,600 |
| 2024/02/15 | 1,556 | 1,556 | 1,450 | 1,475 | -68 | -4.4% | 8,200 |
| 2024/02/14 | 1,565 | 1,599 | 1,525 | 1,543 | -39 | -2.5% | 7,100 |
| 2024/02/13 | 1,625 | 1,745 | 1,575 | 1,582 | -42 | -2.6% | 31,700 |
| 2024/02/09 | 1,602 | 1,624 | 1,561 | 1,624 | +25 | +1.6% | 5,100 |
| 2024/02/08 | 1,650 | 1,650 | 1,592 | 1,599 | -19 | -1.2% | 4,600 |
| 2024/02/07 | 1,586 | 1,633 | 1,578 | 1,618 | +43 | +2.7% | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,570 | 1,575 | -5 | -0.3% | 1,900 |
| 2024/02/05 | 1,568 | 1,580 | 1,559 | 1,580 | +27 | +1.7% | 2,500 |
| 2024/02/02 | 1,582 | 1,669 | 1,550 | 1,553 | -15 | -1% | 9,200 |
| 2024/02/01 | 1,542 | 1,568 | 1,537 | 1,568 | +31 | +2% | 4,000 |
| 2024/01/31 | 1,540 | 1,540 | 1,515 | 1,537 | +23 | +1.5% | 2,000 |
301～
350
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
