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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 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 |
| 2023/11/14 | 1,235 | 1,248 | 1,223 | 1,228 | -7 | -0.6% | 7,800 |
| 2023/11/13 | 1,224 | 1,296 | 1,221 | 1,235 | +52 | +4.4% | 28,000 |
| 2023/11/10 | 1,200 | 1,200 | 1,181 | 1,183 | -5 | -0.4% | 4,100 |
| 2023/11/09 | 1,179 | 1,194 | 1,179 | 1,188 | +14 | +1.2% | 2,200 |
| 2023/11/08 | 1,209 | 1,209 | 1,173 | 1,174 | -35 | -2.9% | 6,700 |
| 2023/11/07 | 1,199 | 1,209 | 1,196 | 1,209 | +19 | +1.6% | 3,100 |
| 2023/11/06 | 1,198 | 1,198 | 1,185 | 1,190 | +25 | +2.1% | 6,800 |
| 2023/11/02 | 1,177 | 1,177 | 1,155 | 1,165 | +13 | +1.1% | 2,500 |
| 2023/11/01 | 1,150 | 1,155 | 1,150 | 1,152 | +8 | +0.7% | 3,800 |
| 2023/10/31 | 1,129 | 1,148 | 1,120 | 1,144 | +34 | +3.1% | 5,900 |
| 2023/10/30 | 1,100 | 1,118 | 1,099 | 1,110 | -10 | -0.9% | 13,300 |
| 2023/10/27 | 1,099 | 1,120 | 1,099 | 1,120 | +24 | +2.2% | 2,600 |
| 2023/10/26 | 1,096 | 1,098 | 1,096 | 1,096 | +4 | +0.4% | 1,900 |
| 2023/10/25 | 1,087 | 1,136 | 1,087 | 1,092 | +4 | +0.4% | 10,500 |
| 2023/10/24 | 1,088 | 1,089 | 1,083 | 1,088 | ±0 | ±0% | 7,700 |
| 2023/10/23 | 1,088 | 1,088 | 1,085 | 1,088 | ±0 | ±0% | 15,500 |
| 2023/10/20 | 1,088 | 1,088 | 1,082 | 1,088 | ±0 | ±0% | 2,900 |
| 2023/10/19 | 1,081 | 1,089 | 1,081 | 1,088 | +5 | +0.5% | 1,100 |
| 2023/10/18 | 1,090 | 1,090 | 1,083 | 1,083 | -4 | -0.4% | 1,400 |
| 2023/10/17 | 1,084 | 1,087 | 1,080 | 1,087 | +5 | +0.5% | 1,200 |
| 2023/10/16 | 1,090 | 1,090 | 1,081 | 1,082 | -7 | -0.6% | 4,700 |
| 2023/10/13 | 1,090 | 1,090 | 1,081 | 1,089 | -1 | -0.1% | 1,300 |
| 2023/10/12 | 1,090 | 1,098 | 1,085 | 1,090 | ±0 | ±0% | 1,600 |
| 2023/10/11 | 1,099 | 1,100 | 1,081 | 1,090 | -8 | -0.7% | 5,600 |
| 2023/10/10 | 1,097 | 1,110 | 1,093 | 1,098 | +18 | +1.7% | 6,500 |
| 2023/10/06 | 1,079 | 1,080 | 1,071 | 1,080 | +3 | +0.3% | 1,400 |
| 2023/10/05 | 1,073 | 1,077 | 1,065 | 1,077 | +7 | +0.7% | 3,000 |
101～
150
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
