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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 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 |
| 2025/05/22 | 1,222 | 1,227 | 1,220 | 1,226 | -1 | -0.1% | 1,200 |
| 2025/05/21 | 1,234 | 1,234 | 1,221 | 1,227 | -1 | -0.1% | 3,100 |
| 2025/05/20 | 1,237 | 1,237 | 1,228 | 1,228 | -3 | -0.2% | 2,700 |
| 2025/05/19 | 1,241 | 1,249 | 1,230 | 1,231 | -19 | -1.5% | 1,500 |
| 2025/05/16 | 1,250 | 1,254 | 1,240 | 1,250 | -7 | -0.6% | 700 |
| 2025/05/15 | 1,271 | 1,303 | 1,250 | 1,257 | -13 | -1% | 14,500 |
| 2025/05/14 | 1,280 | 1,317 | 1,268 | 1,270 | -5 | -0.4% | 5,800 |
| 2025/05/13 | 1,282 | 1,282 | 1,269 | 1,275 | -11 | -0.9% | 1,000 |
| 2025/05/12 | 1,272 | 1,286 | 1,258 | 1,286 | +14 | +1.1% | 1,300 |
| 2025/05/09 | 1,286 | 1,286 | 1,272 | 1,272 | +3 | +0.2% | 1,000 |
| 2025/05/08 | 1,270 | 1,270 | 1,260 | 1,269 | -5 | -0.4% | 700 |
| 2025/05/07 | 1,281 | 1,286 | 1,255 | 1,274 | -12 | -0.9% | 3,500 |
| 2025/05/02 | 1,291 | 1,341 | 1,284 | 1,286 | +4 | +0.3% | 1,700 |
| 2025/05/01 | 1,282 | 1,283 | 1,282 | 1,282 | ±0 | ±0% | 700 |
| 2025/04/30 | 1,283 | 1,294 | 1,282 | 1,282 | -1 | -0.1% | 500 |
| 2025/04/28 | 1,294 | 1,299 | 1,281 | 1,283 | +2 | +0.2% | 1,100 |
| 2025/04/25 | 1,295 | 1,295 | 1,280 | 1,281 | -17 | -1.3% | 1,200 |
| 2025/04/24 | 1,296 | 1,315 | 1,296 | 1,298 | +3 | +0.2% | 1,000 |
| 2025/04/23 | 1,288 | 1,318 | 1,288 | 1,295 | +7 | +0.5% | 1,000 |
| 2025/04/22 | 1,286 | 1,295 | 1,285 | 1,288 | -3 | -0.2% | 1,600 |
| 2025/04/21 | 1,297 | 1,313 | 1,291 | 1,291 | -3 | -0.2% | 1,300 |
| 2025/04/18 | 1,292 | 1,298 | 1,270 | 1,294 | +16 | +1.3% | 2,800 |
| 2025/04/17 | 1,275 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 2,100 |
| 2025/04/16 | 1,282 | 1,286 | 1,270 | 1,270 | ±0 | ±0% | 1,200 |
| 2025/04/15 | 1,257 | 1,270 | 1,257 | 1,270 | +20 | +1.6% | 800 |
| 2025/04/14 | 1,254 | 1,258 | 1,238 | 1,250 | +25 | +2% | 2,300 |
| 2025/04/11 | 1,215 | 1,230 | 1,212 | 1,225 | -13 | -1.1% | 3,200 |
| 2025/04/10 | 1,267 | 1,267 | 1,238 | 1,238 | +25 | +2.1% | 2,100 |
| 2025/04/09 | 1,201 | 1,235 | 1,200 | 1,213 | +3 | +0.2% | 1,800 |
| 2025/04/08 | 1,232 | 1,239 | 1,205 | 1,210 | +8 | +0.7% | 3,100 |
| 2025/04/07 | 1,240 | 1,240 | 1,200 | 1,202 | -125 | -9.4% | 3,600 |
| 2025/04/04 | 1,303 | 1,327 | 1,260 | 1,327 | -6 | -0.5% | 5,900 |
| 2025/04/03 | 1,333 | 1,333 | 1,311 | 1,333 | -8 | -0.6% | 2,600 |
| 2025/04/02 | 1,348 | 1,349 | 1,340 | 1,341 | -1 | -0.1% | 1,100 |
| 2025/04/01 | 1,358 | 1,359 | 1,342 | 1,342 | -15 | -1.1% | 2,500 |
1～
50
件表示中 / 3719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 | 123,400円 | +4.3% | -5.3% | 1.70% | 10.95倍 | 0.53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 |
| 日新商事 | 102,900円 | +8.9% | +7.9% | 2.04% | 22.90倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 石光商事 | 95,600円 | +6.0% | +10.9% | 3.97% | 7.63倍 | 0.61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 |
| 久 世 | 162,600円 | +3.6% | -11.0% | 2.58% | 6.02倍 | 0.95倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ポエック | 159,400円 | +25.4% | +132.6% | 4.39% | 12.02倍 | 1.71倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
