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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 1,440 | 1,443 | 1,435 | 1,443 | +4 | +0.3% | 700 |
| 2024/11/27 | 1,440 | 1,440 | 1,439 | 1,439 | -2 | -0.1% | 300 |
| 2024/11/26 | 1,440 | 1,450 | 1,440 | 1,441 | -3 | -0.2% | 1,000 |
| 2024/11/25 | 1,436 | 1,450 | 1,436 | 1,444 | -6 | -0.4% | 1,700 |
| 2024/11/22 | 1,430 | 1,450 | 1,408 | 1,450 | +22 | +1.5% | 1,300 |
| 2024/11/21 | 1,429 | 1,438 | 1,428 | 1,428 | -3 | -0.2% | 600 |
| 2024/11/20 | 1,435 | 1,438 | 1,431 | 1,431 | +3 | +0.2% | 1,300 |
| 2024/11/19 | 1,406 | 1,434 | 1,406 | 1,428 | +22 | +1.6% | 4,400 |
| 2024/11/18 | 1,396 | 1,406 | 1,394 | 1,406 | +14 | +1% | 1,300 |
| 2024/11/15 | 1,388 | 1,410 | 1,388 | 1,392 | +4 | +0.3% | 2,800 |
| 2024/11/14 | 1,423 | 1,723 | 1,381 | 1,388 | -35 | -2.5% | 27,900 |
| 2024/11/13 | 1,433 | 1,435 | 1,420 | 1,423 | +1 | +0.1% | 1,800 |
| 2024/11/12 | 1,438 | 1,439 | 1,421 | 1,422 | +2 | +0.1% | 1,000 |
| 2024/11/11 | 1,405 | 1,420 | 1,405 | 1,420 | +15 | +1.1% | 1,200 |
| 2024/11/08 | 1,400 | 1,410 | 1,396 | 1,405 | +14 | +1% | 800 |
| 2024/11/07 | 1,392 | 1,404 | 1,386 | 1,391 | +11 | +0.8% | 600 |
| 2024/11/06 | 1,403 | 1,403 | 1,380 | 1,380 | +5 | +0.4% | 2,000 |
| 2024/11/05 | 1,385 | 1,385 | 1,375 | 1,375 | +5 | +0.4% | 600 |
| 2024/11/01 | 1,370 | 1,370 | 1,370 | 1,370 | -3 | -0.2% | 100 |
101～
150
件表示中 / 3721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 | 122,300円 | +4.3% | -5.3% | 1.72% | 10.85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 |
| ジェリービー | 22,600円 | +44.5% | - | 0.00% | - | 45.02倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| ポエック | 161,700円 | +25.4% | +132.6% | 4.33% | 12.20倍 | 1.73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 |
| ヤシマキザイ | 260,000円 | +3.3% | - | 0.96% | 39.26倍 | 0.80倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
