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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 998 | 1,002 | 997 | 998 | ±0 | ±0% | 5,600 |
2023/04/06 | 1,007 | 1,007 | 998 | 998 | -2 | -0.2% | 5,100 |
2023/04/05 | 1,010 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 6,100 |
2023/04/04 | 1,024 | 1,028 | 1,001 | 1,001 | -15 | -1.5% | 12,600 |
2023/04/03 | 1,056 | 1,056 | 1,016 | 1,016 | -34 | -3.2% | 18,900 |
2023/03/31 | 1,076 | 1,076 | 1,048 | 1,050 | -70 | -6.3% | 12,800 |
2023/03/30 | 1,041 | 1,120 | 1,023 | 1,120 | -58 | -4.9% | 39,700 |
2023/03/29 | 1,148 | 1,188 | 1,145 | 1,178 | +33 | +2.9% | 14,300 |
2023/03/28 | 1,138 | 1,147 | 1,137 | 1,145 | +11 | +1% | 5,000 |
2023/03/27 | 1,138 | 1,138 | 1,127 | 1,134 | -2 | -0.2% | 5,900 |
2023/03/24 | 1,138 | 1,139 | 1,134 | 1,136 | ±0 | ±0% | 4,900 |
2023/03/23 | 1,131 | 1,137 | 1,130 | 1,136 | +10 | +0.9% | 4,500 |
2023/03/22 | 1,137 | 1,137 | 1,121 | 1,126 | +8 | +0.7% | 2,400 |
2023/03/20 | 1,100 | 1,128 | 1,100 | 1,118 | +20 | +1.8% | 4,400 |
2023/03/17 | 1,109 | 1,109 | 1,098 | 1,098 | -5 | -0.5% | 6,200 |
2023/03/16 | 1,120 | 1,121 | 1,102 | 1,103 | -18 | -1.6% | 5,700 |
2023/03/15 | 1,129 | 1,142 | 1,120 | 1,121 | -7 | -0.6% | 6,000 |
2023/03/14 | 1,138 | 1,138 | 1,125 | 1,128 | -13 | -1.1% | 3,200 |
2023/03/13 | 1,143 | 1,143 | 1,121 | 1,141 | +3 | +0.3% | 4,100 |
2023/03/10 | 1,133 | 1,144 | 1,133 | 1,138 | -7 | -0.6% | 5,200 |
2023/03/09 | 1,143 | 1,148 | 1,133 | 1,145 | +4 | +0.4% | 5,900 |
2023/03/08 | 1,140 | 1,141 | 1,138 | 1,141 | +2 | +0.2% | 3,800 |
2023/03/07 | 1,130 | 1,142 | 1,130 | 1,139 | +11 | +1% | 4,300 |
2023/03/06 | 1,135 | 1,135 | 1,115 | 1,128 | +2 | +0.2% | 5,800 |
2023/03/03 | 1,138 | 1,138 | 1,108 | 1,126 | +11 | +1% | 6,100 |
2023/03/02 | 1,109 | 1,129 | 1,109 | 1,115 | +6 | +0.5% | 4,300 |
2023/03/01 | 1,107 | 1,109 | 1,102 | 1,109 | +9 | +0.8% | 900 |
2023/02/28 | 1,098 | 1,117 | 1,097 | 1,100 | +3 | +0.3% | 9,100 |
2023/02/27 | 1,100 | 1,115 | 1,097 | 1,097 | -3 | -0.3% | 7,500 |
2023/02/24 | 1,099 | 1,110 | 1,099 | 1,100 | +2 | +0.2% | 6,200 |
2023/02/22 | 1,098 | 1,098 | 1,096 | 1,098 | +2 | +0.2% | 1,600 |
2023/02/21 | 1,099 | 1,099 | 1,093 | 1,096 | -3 | -0.3% | 3,000 |
2023/02/20 | 1,087 | 1,099 | 1,086 | 1,099 | +13 | +1.2% | 3,700 |
2023/02/17 | 1,088 | 1,089 | 1,082 | 1,086 | +1 | +0.1% | 3,900 |
2023/02/16 | 1,084 | 1,087 | 1,076 | 1,085 | +11 | +1% | 4,700 |
2023/02/15 | 1,065 | 1,074 | 1,064 | 1,074 | +10 | +0.9% | 3,100 |
2023/02/14 | 1,077 | 1,077 | 1,064 | 1,064 | -2 | -0.2% | 2,800 |
2023/02/13 | 1,061 | 1,077 | 1,061 | 1,066 | +6 | +0.6% | 3,700 |
2023/02/10 | 1,064 | 1,068 | 1,060 | 1,060 | -4 | -0.4% | 4,100 |
2023/02/09 | 1,066 | 1,066 | 1,060 | 1,064 | -2 | -0.2% | 2,700 |
2023/02/08 | 1,060 | 1,069 | 1,060 | 1,066 | +4 | +0.4% | 1,500 |
2023/02/07 | 1,061 | 1,068 | 1,060 | 1,062 | +1 | +0.1% | 2,700 |
2023/02/06 | 1,060 | 1,069 | 1,060 | 1,061 | +2 | +0.2% | 1,700 |
2023/02/03 | 1,061 | 1,064 | 1,058 | 1,059 | -2 | -0.2% | 3,100 |
2023/02/02 | 1,065 | 1,065 | 1,059 | 1,061 | -4 | -0.4% | 1,500 |
2023/02/01 | 1,074 | 1,074 | 1,053 | 1,065 | +8 | +0.8% | 2,300 |
2023/01/31 | 1,063 | 1,063 | 1,052 | 1,057 | -2 | -0.2% | 3,000 |
2023/01/30 | 1,059 | 1,065 | 1,054 | 1,059 | +3 | +0.3% | 3,000 |
2023/01/27 | 1,057 | 1,065 | 1,052 | 1,056 | -5 | -0.5% | 4,800 |
2023/01/26 | 1,064 | 1,071 | 1,061 | 1,061 | -3 | -0.3% | 1,600 |
401~
450
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