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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,328 | 1,329 | 1,327 | 1,327 | +2 | +0.2% | 1,000 |
| 2024/05/17 | 1,327 | 1,328 | 1,325 | 1,325 | ±0 | ±0% | 400 |
| 2024/05/16 | 1,340 | 1,340 | 1,322 | 1,325 | -23 | -1.7% | 2,000 |
| 2024/05/15 | 1,359 | 1,359 | 1,348 | 1,348 | -11 | -0.8% | 4,700 |
| 2024/05/14 | 1,361 | 1,385 | 1,356 | 1,359 | ±0 | ±0% | 2,600 |
| 2024/05/13 | 1,349 | 1,529 | 1,349 | 1,359 | +17 | +1.3% | 11,900 |
| 2024/05/10 | 1,350 | 1,350 | 1,340 | 1,342 | -8 | -0.6% | 1,200 |
| 2024/05/09 | 1,334 | 1,350 | 1,334 | 1,350 | +18 | +1.4% | 700 |
| 2024/05/08 | 1,330 | 1,332 | 1,330 | 1,332 | +2 | +0.2% | 600 |
| 2024/05/07 | 1,328 | 1,340 | 1,328 | 1,330 | +4 | +0.3% | 600 |
| 2024/05/02 | 1,322 | 1,326 | 1,322 | 1,326 | +6 | +0.5% | 900 |
| 2024/05/01 | 1,325 | 1,325 | 1,317 | 1,320 | -5 | -0.4% | 1,200 |
| 2024/04/30 | 1,323 | 1,339 | 1,315 | 1,325 | -23 | -1.7% | 1,700 |
| 2024/04/26 | 1,338 | 1,364 | 1,338 | 1,348 | -11 | -0.8% | 1,300 |
| 2024/04/25 | 1,322 | 1,359 | 1,322 | 1,359 | +37 | +2.8% | 2,000 |
| 2024/04/24 | 1,314 | 1,330 | 1,311 | 1,322 | +15 | +1.1% | 1,600 |
| 2024/04/23 | 1,321 | 1,331 | 1,301 | 1,307 | -14 | -1.1% | 2,700 |
| 2024/04/22 | 1,351 | 1,351 | 1,305 | 1,321 | -10 | -0.8% | 3,300 |
| 2024/04/19 | 1,360 | 1,369 | 1,330 | 1,331 | -38 | -2.8% | 2,400 |
| 2024/04/18 | 1,369 | 1,370 | 1,335 | 1,369 | -1 | -0.1% | 2,900 |
| 2024/04/17 | 1,393 | 1,394 | 1,370 | 1,370 | -20 | -1.4% | 3,300 |
| 2024/04/16 | 1,450 | 1,450 | 1,380 | 1,390 | -71 | -4.9% | 4,200 |
| 2024/04/15 | 1,470 | 1,470 | 1,458 | 1,461 | -9 | -0.6% | 2,800 |
| 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 |
1～
50
件表示中 / 3458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 | 132,700円 | +6.0% | +1.6% | 1.51% | 12.07倍 | 0.59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 |
| ＩＮＥＳＴ | 7,600円 | +26.0% | +9.0% | 0.00% | - | 2.34倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| タビオ | 120,600円 | +2.1% | +11.0% | 2.49% | 16.02倍 | 1.83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 |
| クロスプラス | 104,500円 | +3.0% | -31.6% | 2.87% | 7.00倍 | 0.50倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| 石光商事 | 100,000円 | +3.3% | -19.8% | 3.00% | 8.25倍 | 0.67倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
