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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 1,035 | 1,035 | 1,024 | 1,030 | -5 | -0.5% | 2,500 |
2023/06/20 | 1,036 | 1,036 | 1,020 | 1,035 | +20 | +2% | 3,800 |
2023/06/19 | 1,010 | 1,019 | 1,010 | 1,015 | +6 | +0.6% | 2,200 |
2023/06/16 | 1,010 | 1,014 | 1,009 | 1,009 | ±0 | ±0% | 1,200 |
2023/06/15 | 1,007 | 1,012 | 1,007 | 1,009 | +2 | +0.2% | 3,600 |
2023/06/14 | 1,008 | 1,008 | 1,003 | 1,007 | +2 | +0.2% | 1,600 |
2023/06/13 | 1,000 | 1,006 | 1,000 | 1,005 | +5 | +0.5% | 1,700 |
2023/06/12 | 1,007 | 1,007 | 1,000 | 1,000 | -5 | -0.5% | 1,700 |
2023/06/09 | 1,001 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 2,200 |
2023/06/08 | 1,005 | 1,005 | 996 | 1,000 | -3 | -0.3% | 4,900 |
2023/06/07 | 1,003 | 1,003 | 1,002 | 1,003 | +1 | +0.1% | 1,700 |
2023/06/06 | 1,003 | 1,004 | 1,001 | 1,002 | -4 | -0.4% | 2,000 |
2023/06/05 | 1,004 | 1,006 | 1,000 | 1,006 | +6 | +0.6% | 3,100 |
2023/06/02 | 1,003 | 1,003 | 1,000 | 1,000 | ±0 | ±0% | 1,200 |
2023/06/01 | 1,005 | 1,005 | 999 | 1,000 | -1 | -0.1% | 1,600 |
2023/05/31 | 1,000 | 1,002 | 999 | 1,001 | +1 | +0.1% | 1,600 |
2023/05/30 | 1,003 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 1,000 |
2023/05/29 | 1,008 | 1,008 | 1,000 | 1,003 | +4 | +0.4% | 2,200 |
2023/05/26 | 1,001 | 1,001 | 999 | 999 | -3 | -0.3% | 2,700 |
2023/05/25 | 1,000 | 1,002 | 1,000 | 1,002 | +1 | +0.1% | 2,400 |
2023/05/24 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,800 |
2023/05/23 | 1,002 | 1,006 | 999 | 1,000 | ±0 | ±0% | 3,200 |
2023/05/22 | 1,001 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 3,100 |
2023/05/19 | 1,007 | 1,008 | 1,000 | 1,000 | -7 | -0.7% | 3,500 |
2023/05/18 | 1,003 | 1,007 | 1,002 | 1,007 | +6 | +0.6% | 2,500 |
2023/05/17 | 1,003 | 1,003 | 999 | 1,001 | -2 | -0.2% | 1,700 |
2023/05/16 | 1,010 | 1,010 | 999 | 1,003 | +3 | +0.3% | 6,800 |
2023/05/15 | 1,000 | 1,037 | 1,000 | 1,000 | +1 | +0.1% | 28,300 |
2023/05/12 | 1,001 | 1,002 | 996 | 999 | -2 | -0.2% | 4,400 |
2023/05/11 | 1,011 | 1,011 | 996 | 1,001 | -5 | -0.5% | 4,900 |
2023/05/10 | 1,012 | 1,012 | 1,006 | 1,006 | -3 | -0.3% | 2,100 |
2023/05/09 | 1,003 | 1,009 | 1,001 | 1,009 | +6 | +0.6% | 1,700 |
2023/05/08 | 1,009 | 1,009 | 994 | 1,003 | -5 | -0.5% | 9,700 |
2023/05/02 | 1,004 | 1,008 | 1,001 | 1,008 | +3 | +0.3% | 1,600 |
2023/05/01 | 1,006 | 1,006 | 1,000 | 1,005 | +6 | +0.6% | 1,600 |
2023/04/28 | 999 | 1,002 | 998 | 999 | ±0 | ±0% | 2,200 |
2023/04/27 | 1,001 | 1,001 | 999 | 999 | -3 | -0.3% | 2,200 |
2023/04/26 | 1,003 | 1,003 | 999 | 1,002 | +2 | +0.2% | 1,500 |
2023/04/25 | 1,000 | 1,005 | 999 | 1,000 | -1 | -0.1% | 6,000 |
2023/04/24 | 1,010 | 1,010 | 1,000 | 1,001 | -3 | -0.3% | 4,200 |
2023/04/21 | 1,012 | 1,015 | 1,004 | 1,004 | -8 | -0.8% | 3,500 |
2023/04/20 | 1,018 | 1,022 | 1,012 | 1,012 | -5 | -0.5% | 2,900 |
2023/04/19 | 1,029 | 1,029 | 1,012 | 1,017 | -6 | -0.6% | 3,200 |
2023/04/18 | 1,009 | 1,032 | 1,007 | 1,023 | +22 | +2.2% | 14,700 |
2023/04/17 | 1,000 | 1,002 | 998 | 1,001 | +2 | +0.2% | 4,800 |
2023/04/14 | 1,001 | 1,001 | 997 | 999 | -1 | -0.1% | 3,800 |
2023/04/13 | 1,004 | 1,004 | 1,000 | 1,000 | -4 | -0.4% | 5,600 |
2023/04/12 | 1,004 | 1,004 | 998 | 1,004 | +6 | +0.6% | 3,300 |
2023/04/11 | 1,000 | 1,005 | 998 | 998 | -2 | -0.2% | 3,100 |
2023/04/10 | 998 | 1,004 | 997 | 1,000 | +2 | +0.2% | 4,700 |
351~
400
件表示中 / 3586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 | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64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 |
三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにOEM商材供給。ブランド品小売りも |
ミタチ | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20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 | 125,500円 | +2.1% | +11.0% | 2.39% | 16.71倍 | 1.92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 |
市場注目の銘柄
チャート関連のコラム