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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,460 | 1,467 | 1,460 | 1,467 | +7 | +0.5% | 1,700 |
| 2025/02/14 | 1,435 | 1,460 | 1,420 | 1,460 | +23 | +1.6% | 6,300 |
| 2025/02/13 | 1,437 | 1,437 | 1,423 | 1,437 | +17 | +1.2% | 1,200 |
| 2025/02/12 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 100 |
| 2025/02/10 | 1,440 | 1,440 | 1,410 | 1,420 | -20 | -1.4% | 5,700 |
| 2025/02/07 | 1,453 | 1,453 | 1,440 | 1,440 | -2 | -0.1% | 1,700 |
| 2025/02/06 | 1,449 | 1,469 | 1,442 | 1,442 | -13 | -0.9% | 500 |
| 2025/02/05 | 1,445 | 1,457 | 1,445 | 1,455 | +10 | +0.7% | 300 |
| 2025/02/04 | 1,469 | 1,469 | 1,445 | 1,445 | -22 | -1.5% | 1,800 |
| 2025/02/03 | 1,469 | 1,469 | 1,441 | 1,467 | -2 | -0.1% | 1,100 |
| 2025/01/31 | 1,437 | 1,469 | 1,436 | 1,469 | +34 | +2.4% | 1,900 |
| 2025/01/30 | 1,436 | 1,436 | 1,422 | 1,435 | +10 | +0.7% | 800 |
| 2025/01/29 | 1,429 | 1,429 | 1,425 | 1,425 | +5 | +0.4% | 300 |
| 2025/01/28 | 1,417 | 1,420 | 1,417 | 1,420 | -8 | -0.6% | 200 |
| 2025/01/27 | 1,436 | 1,437 | 1,428 | 1,428 | -7 | -0.5% | 1,300 |
| 2025/01/24 | 1,430 | 1,436 | 1,430 | 1,435 | -3 | -0.2% | 800 |
| 2025/01/23 | 1,426 | 1,438 | 1,420 | 1,438 | +13 | +0.9% | 800 |
| 2025/01/22 | 1,427 | 1,438 | 1,425 | 1,425 | -1 | -0.1% | 800 |
| 2025/01/21 | 1,440 | 1,450 | 1,426 | 1,426 | -14 | -1% | 600 |
| 2025/01/20 | 1,436 | 1,461 | 1,430 | 1,440 | ±0 | ±0% | 1,400 |
| 2025/01/17 | 1,437 | 1,450 | 1,437 | 1,440 | +8 | +0.6% | 1,000 |
| 2025/01/16 | 1,469 | 1,469 | 1,432 | 1,432 | -34 | -2.3% | 10,800 |
| 2025/01/15 | 1,488 | 1,488 | 1,466 | 1,466 | -22 | -1.5% | 2,500 |
| 2025/01/14 | 1,487 | 1,488 | 1,471 | 1,488 | -1 | -0.1% | 2,200 |
| 2025/01/10 | 1,491 | 1,491 | 1,488 | 1,489 | +1 | +0.1% | 1,000 |
| 2025/01/09 | 1,488 | 1,493 | 1,488 | 1,488 | ±0 | ±0% | 1,000 |
| 2025/01/08 | 1,484 | 1,488 | 1,484 | 1,488 | +4 | +0.3% | 700 |
| 2025/01/07 | 1,478 | 1,487 | 1,475 | 1,484 | +9 | +0.6% | 1,300 |
| 2025/01/06 | 1,465 | 1,477 | 1,465 | 1,475 | +10 | +0.7% | 1,000 |
| 2024/12/30 | 1,475 | 1,475 | 1,457 | 1,465 | -10 | -0.7% | 1,200 |
| 2024/12/27 | 1,460 | 1,477 | 1,456 | 1,475 | +15 | +1% | 1,300 |
| 2024/12/26 | 1,457 | 1,460 | 1,457 | 1,460 | -4 | -0.3% | 500 |
| 2024/12/25 | 1,458 | 1,471 | 1,453 | 1,464 | -1 | -0.1% | 1,200 |
| 2024/12/24 | 1,474 | 1,479 | 1,465 | 1,465 | -14 | -0.9% | 700 |
| 2024/12/23 | 1,470 | 1,484 | 1,464 | 1,479 | +18 | +1.2% | 800 |
| 2024/12/20 | 1,484 | 1,484 | 1,461 | 1,461 | -24 | -1.6% | 200 |
| 2024/12/19 | 1,472 | 1,485 | 1,472 | 1,485 | +14 | +1% | 1,000 |
| 2024/12/18 | 1,482 | 1,482 | 1,471 | 1,471 | +1 | +0.1% | 700 |
| 2024/12/17 | 1,463 | 1,470 | 1,463 | 1,470 | +1 | +0.1% | 600 |
| 2024/12/16 | 1,485 | 1,488 | 1,451 | 1,469 | -14 | -0.9% | 3,300 |
| 2024/12/13 | 1,475 | 1,483 | 1,475 | 1,483 | +3 | +0.2% | 600 |
| 2024/12/12 | 1,474 | 1,495 | 1,474 | 1,480 | +10 | +0.7% | 1,500 |
| 2024/12/11 | 1,477 | 1,477 | 1,461 | 1,470 | -7 | -0.5% | 600 |
| 2024/12/10 | 1,451 | 1,477 | 1,451 | 1,477 | +23 | +1.6% | 2,100 |
| 2024/12/09 | 1,441 | 1,454 | 1,441 | 1,454 | +18 | +1.3% | 900 |
| 2024/12/06 | 1,443 | 1,445 | 1,429 | 1,436 | -7 | -0.5% | 1,300 |
| 2024/12/05 | 1,435 | 1,449 | 1,427 | 1,443 | +16 | +1.1% | 1,700 |
| 2024/12/04 | 1,431 | 1,431 | 1,418 | 1,427 | -3 | -0.2% | 1,100 |
| 2024/12/03 | 1,439 | 1,448 | 1,430 | 1,430 | -9 | -0.6% | 1,700 |
| 2024/12/02 | 1,466 | 1,466 | 1,436 | 1,439 | - | - | 1,500 |
51～
100
件表示中 / 3691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 | 128,200円 | +6.0% | +1.6% | 1.56% | 11.66倍 | 0.56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 |
| 北 恵 | 79,800円 | +0.4% | +0.4% | 3.51% | 10.28倍 | 0.54倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
| 中山福 | 39,300円 | +6.1% | - | 2.54% | 14.46倍 | 0.34倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| タビオ | 115,400円 | +1.6% | +7.3% | 2.60% | 15.96倍 | 1.62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 |
| オータケ | 180,500円 | - | - | 2.05% | 9.06倍 | 0.47倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
