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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 970 | 970 | 952 | 970 | -30 | -3% | 3,800 |
| 2021/07/19 | 983 | 1,000 | 981 | 1,000 | ±0 | ±0% | 3,600 |
| 2021/07/16 | 990 | 1,000 | 988 | 1,000 | ±0 | ±0% | 3,200 |
| 2021/07/15 | 1,000 | 1,000 | 988 | 1,000 | -10 | -1% | 11,600 |
| 2021/07/14 | 993 | 1,010 | 993 | 1,010 | +10 | +1% | 3,200 |
| 2021/07/13 | 1,015 | 1,015 | 995 | 1,000 | -13 | -1.3% | 3,200 |
| 2021/07/12 | 1,003 | 1,013 | 989 | 1,013 | +10 | +1% | 3,400 |
| 2021/07/09 | 985 | 1,003 | 985 | 1,003 | -5 | -0.5% | 2,300 |
| 2021/07/08 | 990 | 1,008 | 990 | 1,008 | -2 | -0.2% | 2,100 |
| 2021/07/07 | 1,002 | 1,010 | 1,002 | 1,010 | - | - | 1,000 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 988 | 988 | 988 | 988 | - | - | 200 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 985 | 1,000 | 985 | 986 | +2 | +0.2% | 600 |
| 2021/06/28 | 999 | 1,005 | 984 | 984 | ±0 | ±0% | 1,400 |
| 2021/06/25 | 1,000 | 1,000 | 962 | 984 | +17 | +1.8% | 5,400 |
| 2021/06/24 | 983 | 986 | 967 | 967 | -31 | -3.1% | 2,700 |
| 2021/06/23 | 984 | 1,000 | 984 | 998 | +5 | +0.5% | 900 |
| 2021/06/22 | 998 | 1,004 | 982 | 993 | -5 | -0.5% | 6,000 |
| 2021/06/21 | 989 | 998 | 989 | 998 | +14 | +1.4% | 400 |
| 2021/06/18 | 990 | 992 | 973 | 984 | -12 | -1.2% | 4,200 |
| 2021/06/17 | 998 | 998 | 968 | 996 | -2 | -0.2% | 4,200 |
| 2021/06/16 | 995 | 998 | 995 | 998 | +3 | +0.3% | 1,800 |
| 2021/06/15 | 1,003 | 1,003 | 995 | 995 | -8 | -0.8% | 4,100 |
| 2021/06/14 | 1,003 | 1,008 | 990 | 1,003 | ±0 | ±0% | 1,900 |
| 2021/06/11 | 1,003 | 1,003 | 1,003 | 1,003 | -1 | -0.1% | 400 |
| 2021/06/10 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 1,100 |
| 2021/06/09 | 1,005 | 1,005 | 1,004 | 1,004 | +4 | +0.4% | 300 |
| 2021/06/08 | 1,005 | 1,005 | 998 | 1,000 | -4 | -0.4% | 600 |
| 2021/06/07 | 1,000 | 1,004 | 1,000 | 1,004 | +9 | +0.9% | 700 |
| 2021/06/04 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2021/06/03 | 995 | 995 | 995 | 995 | - | - | 100 |
| 2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/01 | 991 | 991 | 990 | 990 | -13 | -1.3% | 200 |
| 2021/05/31 | 1,003 | 1,003 | 1,003 | 1,003 | - | - | 100 |
| 2021/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/27 | 1,003 | 1,003 | 999 | 999 | -6 | -0.6% | 200 |
| 2021/05/26 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 400 |
| 2021/05/25 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 800 |
| 2021/05/24 | 1,000 | 1,001 | 999 | 1,000 | -1 | -0.1% | 1,800 |
| 2021/05/21 | 1,000 | 1,001 | 1,000 | 1,001 | -4 | -0.4% | 300 |
| 2021/05/20 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 100 |
| 2021/05/19 | 998 | 1,000 | 997 | 1,000 | +9 | +0.9% | 1,400 |
| 2021/05/18 | 991 | 991 | 991 | 991 | ±0 | ±0% | 100 |
| 2021/05/17 | 1,000 | 1,000 | 991 | 991 | -9 | -0.9% | 3,400 |
| 2021/05/14 | 1,030 | 1,070 | 984 | 1,000 | -20 | -2% | 3,700 |
| 2021/05/13 | 1,041 | 1,049 | 1,020 | 1,020 | -25 | -2.4% | 700 |
| 2021/05/12 | 1,045 | 1,045 | 1,045 | 1,045 | +7 | +0.7% | 700 |
1001～
1050
件表示中 / 3767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 | 115,600円 | +2.9% | -29.0% | 1.82% | 13.52倍 | 0.50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 |
| 内外テック | 201,000円 | +0.5% | -22.0% | 5.07% | 10.99倍 | 0.59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 |
| アイスコ | 182,500円 | +4.2% | 0.0% | 1.10% | 16.02倍 | 1.86倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| コスモ・バイオ | 116,700円 | +6.6% | +59.3% | 4.28% | 15.40倍 | 0.73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 |
| 初穂商事 | 197,300円 | +4.8% | +3.9% | 3.80% | 6.51倍 | 0.67倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
市場注目の銘柄
チャート関連のコラム
