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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,212 | 1,212 | 1,140 | 1,172 | -36 | -3% | 16,300 |
| 2025/07/31 | 1,207 | 1,217 | 1,206 | 1,208 | +3 | +0.2% | 1,000 |
| 2025/07/30 | 1,207 | 1,218 | 1,204 | 1,205 | ±0 | ±0% | 5,800 |
| 2025/07/29 | 1,205 | 1,206 | 1,205 | 1,205 | ±0 | ±0% | 1,100 |
| 2025/07/28 | 1,205 | 1,209 | 1,201 | 1,205 | ±0 | ±0% | 2,200 |
| 2025/07/25 | 1,209 | 1,209 | 1,200 | 1,205 | -4 | -0.3% | 3,800 |
| 2025/07/24 | 1,207 | 1,212 | 1,207 | 1,209 | +2 | +0.2% | 1,700 |
| 2025/07/23 | 1,211 | 1,211 | 1,206 | 1,207 | +3 | +0.2% | 800 |
| 2025/07/22 | 1,204 | 1,211 | 1,204 | 1,204 | +2 | +0.2% | 1,200 |
| 2025/07/18 | 1,210 | 1,211 | 1,201 | 1,202 | +2 | +0.2% | 1,900 |
| 2025/07/17 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 3,800 |
| 2025/07/16 | 1,206 | 1,212 | 1,200 | 1,212 | -1 | -0.1% | 1,900 |
| 2025/07/15 | 1,201 | 1,213 | 1,200 | 1,213 | +5 | +0.4% | 13,800 |
| 2025/07/14 | 1,207 | 1,212 | 1,207 | 1,208 | +3 | +0.2% | 1,500 |
| 2025/07/11 | 1,203 | 1,212 | 1,203 | 1,205 | +3 | +0.2% | 800 |
| 2025/07/10 | 1,210 | 1,219 | 1,200 | 1,202 | -7 | -0.6% | 7,200 |
| 2025/07/09 | 1,212 | 1,220 | 1,208 | 1,209 | +2 | +0.2% | 2,800 |
| 2025/07/08 | 1,211 | 1,219 | 1,207 | 1,207 | -4 | -0.3% | 1,500 |
| 2025/07/07 | 1,219 | 1,219 | 1,206 | 1,211 | +7 | +0.6% | 3,100 |
| 2025/07/04 | 1,203 | 1,219 | 1,202 | 1,204 | +2 | +0.2% | 2,100 |
| 2025/07/03 | 1,206 | 1,219 | 1,201 | 1,202 | -2 | -0.2% | 4,700 |
| 2025/07/02 | 1,204 | 1,219 | 1,202 | 1,204 | ±0 | ±0% | 2,700 |
| 2025/07/01 | 1,215 | 1,215 | 1,204 | 1,204 | -1 | -0.1% | 1,700 |
| 2025/06/30 | 1,206 | 1,220 | 1,201 | 1,205 | -8 | -0.7% | 3,300 |
| 2025/06/27 | 1,207 | 1,213 | 1,205 | 1,213 | +7 | +0.6% | 2,200 |
| 2025/06/26 | 1,205 | 1,215 | 1,205 | 1,206 | +1 | +0.1% | 700 |
| 2025/06/25 | 1,210 | 1,210 | 1,202 | 1,205 | -6 | -0.5% | 1,800 |
| 2025/06/24 | 1,222 | 1,222 | 1,211 | 1,211 | -1 | -0.1% | 1,100 |
| 2025/06/23 | 1,228 | 1,228 | 1,211 | 1,212 | -12 | -1% | 1,100 |
| 2025/06/20 | 1,222 | 1,224 | 1,222 | 1,224 | +2 | +0.2% | 200 |
| 2025/06/19 | 1,230 | 1,230 | 1,218 | 1,222 | +2 | +0.2% | 1,700 |
| 2025/06/18 | 1,224 | 1,229 | 1,220 | 1,220 | -4 | -0.3% | 3,000 |
| 2025/06/17 | 1,224 | 1,224 | 1,224 | 1,224 | +1 | +0.1% | 300 |
| 2025/06/16 | 1,220 | 1,223 | 1,220 | 1,223 | +3 | +0.2% | 800 |
| 2025/06/13 | 1,237 | 1,237 | 1,217 | 1,220 | -14 | -1.1% | 1,900 |
| 2025/06/12 | 1,239 | 1,239 | 1,234 | 1,234 | +1 | +0.1% | 300 |
| 2025/06/11 | 1,235 | 1,241 | 1,231 | 1,233 | -2 | -0.2% | 1,300 |
| 2025/06/10 | 1,241 | 1,241 | 1,235 | 1,235 | +1 | +0.1% | 700 |
| 2025/06/09 | 1,227 | 1,245 | 1,227 | 1,234 | +9 | +0.7% | 1,000 |
| 2025/06/06 | 1,222 | 1,225 | 1,222 | 1,225 | +1 | +0.1% | 800 |
| 2025/06/05 | 1,216 | 1,229 | 1,216 | 1,224 | +12 | +1% | 1,500 |
| 2025/06/04 | 1,210 | 1,217 | 1,210 | 1,212 | +2 | +0.2% | 1,600 |
| 2025/06/03 | 1,209 | 1,217 | 1,205 | 1,210 | +4 | +0.3% | 3,300 |
| 2025/06/02 | 1,218 | 1,218 | 1,182 | 1,206 | -9 | -0.7% | 7,600 |
| 2025/05/30 | 1,230 | 1,245 | 1,202 | 1,215 | -16 | -1.3% | 5,800 |
| 2025/05/29 | 1,237 | 1,237 | 1,231 | 1,231 | ±0 | ±0% | 1,000 |
| 2025/05/28 | 1,230 | 1,232 | 1,226 | 1,231 | +7 | +0.6% | 1,000 |
| 2025/05/27 | 1,224 | 1,227 | 1,221 | 1,224 | ±0 | ±0% | 600 |
| 2025/05/26 | 1,222 | 1,225 | 1,222 | 1,224 | +2 | +0.2% | 900 |
| 2025/05/23 | 1,227 | 1,235 | 1,222 | 1,222 | -4 | -0.3% | 1,000 |
1～
50
件表示中 / 3754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 | 117,200円 | +4.3% | -5.3% | 1.79% | 10.40倍 | 0.51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 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| ＮａＩＴＯ | 13,400円 | +3.3% | +11.6% | 2.99% | 20.97倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 内外テック | 203,100円 | +0.5% | -22.0% | 5.02% | 11.10倍 | 0.60倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| コスモ・バイオ | 118,000円 | +6.6% | +59.3% | 4.24% | 15.61倍 | 0.75倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
市場注目の銘柄
チャート関連のコラム
