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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,505 | 1,522 | 1,505 | 1,514 | +11 | +0.7% | 2,900 |
| 2024/01/29 | 1,490 | 1,503 | 1,485 | 1,503 | +19 | +1.3% | 2,700 |
| 2024/01/26 | 1,486 | 1,486 | 1,480 | 1,484 | -2 | -0.1% | 2,000 |
| 2024/01/25 | 1,481 | 1,486 | 1,475 | 1,486 | +1 | +0.1% | 4,400 |
| 2024/01/24 | 1,486 | 1,490 | 1,474 | 1,485 | +10 | +0.7% | 5,300 |
| 2024/01/23 | 1,475 | 1,475 | 1,466 | 1,475 | +4 | +0.3% | 2,000 |
| 2024/01/22 | 1,480 | 1,486 | 1,465 | 1,471 | -5 | -0.3% | 3,400 |
| 2024/01/19 | 1,476 | 1,480 | 1,465 | 1,476 | +2 | +0.1% | 3,000 |
| 2024/01/18 | 1,475 | 1,480 | 1,471 | 1,474 | +6 | +0.4% | 5,500 |
| 2024/01/17 | 1,448 | 1,473 | 1,445 | 1,468 | +26 | +1.8% | 3,200 |
| 2024/01/16 | 1,428 | 1,442 | 1,428 | 1,442 | +17 | +1.2% | 2,100 |
| 2024/01/15 | 1,419 | 1,439 | 1,419 | 1,425 | +6 | +0.4% | 3,900 |
| 2024/01/12 | 1,444 | 1,444 | 1,416 | 1,419 | -15 | -1% | 2,900 |
| 2024/01/11 | 1,427 | 1,434 | 1,416 | 1,434 | +7 | +0.5% | 3,100 |
| 2024/01/10 | 1,443 | 1,450 | 1,427 | 1,427 | -15 | -1% | 3,000 |
| 2024/01/09 | 1,420 | 1,455 | 1,419 | 1,442 | +39 | +2.8% | 4,600 |
| 2024/01/05 | 1,402 | 1,412 | 1,395 | 1,403 | +8 | +0.6% | 2,900 |
| 2024/01/04 | 1,371 | 1,399 | 1,370 | 1,395 | +25 | +1.8% | 5,100 |
| 2023/12/29 | 1,360 | 1,372 | 1,351 | 1,370 | +20 | +1.5% | 800 |
| 2023/12/28 | 1,342 | 1,352 | 1,342 | 1,350 | +8 | +0.6% | 2,300 |
| 2023/12/27 | 1,350 | 1,353 | 1,329 | 1,342 | -8 | -0.6% | 4,900 |
| 2023/12/26 | 1,382 | 1,382 | 1,350 | 1,350 | -27 | -2% | 4,000 |
| 2023/12/25 | 1,390 | 1,390 | 1,370 | 1,377 | +7 | +0.5% | 2,800 |
| 2023/12/22 | 1,394 | 1,400 | 1,362 | 1,370 | -13 | -0.9% | 3,200 |
| 2023/12/21 | 1,400 | 1,400 | 1,361 | 1,383 | -14 | -1% | 3,500 |
| 2023/12/20 | 1,468 | 1,475 | 1,393 | 1,397 | -42 | -2.9% | 12,900 |
| 2023/12/19 | 1,397 | 1,450 | 1,397 | 1,439 | +49 | +3.5% | 9,000 |
| 2023/12/18 | 1,356 | 1,390 | 1,356 | 1,390 | +37 | +2.7% | 8,300 |
| 2023/12/15 | 1,350 | 1,353 | 1,342 | 1,353 | +11 | +0.8% | 2,100 |
| 2023/12/14 | 1,355 | 1,355 | 1,327 | 1,342 | -8 | -0.6% | 6,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,323 | 1,350 | +33 | +2.5% | 3,200 |
| 2023/12/12 | 1,310 | 1,319 | 1,310 | 1,317 | +10 | +0.8% | 1,700 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,307 | +10 | +0.8% | 1,800 |
| 2023/12/08 | 1,300 | 1,310 | 1,297 | 1,297 | -3 | -0.2% | 1,700 |
| 2023/12/07 | 1,301 | 1,301 | 1,296 | 1,300 | -1 | -0.1% | 1,800 |
| 2023/12/06 | 1,308 | 1,308 | 1,297 | 1,301 | +4 | +0.3% | 1,800 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | -3 | -0.2% | 1,100 |
| 2023/12/04 | 1,300 | 1,318 | 1,298 | 1,300 | +2 | +0.2% | 4,300 |
| 2023/12/01 | 1,295 | 1,298 | 1,292 | 1,298 | -1 | -0.1% | 1,400 |
| 2023/11/30 | 1,295 | 1,300 | 1,290 | 1,299 | +4 | +0.3% | 2,200 |
| 2023/11/29 | 1,298 | 1,299 | 1,289 | 1,295 | +5 | +0.4% | 2,400 |
| 2023/11/28 | 1,285 | 1,297 | 1,285 | 1,290 | +6 | +0.5% | 1,700 |
| 2023/11/27 | 1,295 | 1,296 | 1,281 | 1,284 | -11 | -0.8% | 4,000 |
| 2023/11/24 | 1,294 | 1,299 | 1,288 | 1,295 | +6 | +0.5% | 3,300 |
| 2023/11/22 | 1,280 | 1,289 | 1,280 | 1,289 | +9 | +0.7% | 3,100 |
| 2023/11/21 | 1,272 | 1,280 | 1,261 | 1,280 | +6 | +0.5% | 4,000 |
| 2023/11/20 | 1,257 | 1,284 | 1,257 | 1,274 | +7 | +0.6% | 4,500 |
| 2023/11/17 | 1,240 | 1,269 | 1,240 | 1,267 | +28 | +2.3% | 5,600 |
| 2023/11/16 | 1,236 | 1,241 | 1,236 | 1,239 | +3 | +0.2% | 3,800 |
| 2023/11/15 | 1,239 | 1,244 | 1,234 | 1,236 | +8 | +0.7% | 3,600 |
351～
400
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
