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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
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
