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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 950 | 969 | 947 | 969 | +20 | +2.1% | 1,100 |
| 2018/07/25 | 979 | 979 | 945 | 949 | ±0 | ±0% | 6,700 |
| 2018/07/24 | 929 | 952 | 929 | 949 | +21 | +2.3% | 1,800 |
| 2018/07/23 | 917 | 939 | 916 | 928 | -10 | -1.1% | 4,900 |
| 2018/07/20 | 947 | 952 | 938 | 938 | -10 | -1.1% | 2,300 |
| 2018/07/19 | 953 | 967 | 948 | 948 | -6 | -0.6% | 2,100 |
| 2018/07/18 | 978 | 978 | 950 | 954 | -27 | -2.8% | 6,000 |
| 2018/07/17 | 994 | 1,005 | 944 | 981 | -13 | -1.3% | 15,600 |
| 2018/07/13 | 979 | 1,007 | 979 | 994 | +16 | +1.6% | 1,400 |
| 2018/07/12 | 977 | 985 | 977 | 978 | -4 | -0.4% | 2,000 |
| 2018/07/11 | 984 | 990 | 964 | 982 | -2 | -0.2% | 3,600 |
| 2018/07/10 | 969 | 990 | 969 | 984 | +21 | +2.2% | 1,400 |
| 2018/07/09 | 964 | 980 | 963 | 963 | ±0 | ±0% | 2,400 |
| 2018/07/06 | 952 | 963 | 952 | 963 | +12 | +1.3% | 1,600 |
| 2018/07/05 | 980 | 981 | 950 | 951 | -30 | -3.1% | 2,800 |
| 2018/07/04 | 984 | 984 | 971 | 981 | -1 | -0.1% | 1,400 |
| 2018/07/03 | 995 | 996 | 982 | 982 | -13 | -1.3% | 800 |
| 2018/07/02 | 1,020 | 1,030 | 995 | 995 | -55 | -5.2% | 1,700 |
| 2018/06/29 | 1,050 | 1,050 | 1,050 | 1,050 | +12 | +1.2% | 300 |
| 2018/06/28 | 1,077 | 1,084 | 1,025 | 1,038 | -9 | -0.9% | 3,200 |
| 2018/06/27 | 1,075 | 1,079 | 1,047 | 1,047 | - | - | 600 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 1,113 | 1,119 | 1,076 | 1,119 | +59 | +5.6% | 1,600 |
| 2018/06/22 | 1,119 | 1,128 | 1,060 | 1,060 | - | - | 800 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,151 | 1,151 | 1,130 | 1,149 | -6 | -0.5% | 900 |
| 2018/06/18 | 1,178 | 1,178 | 1,155 | 1,155 | ±0 | ±0% | 600 |
| 2018/06/15 | 1,226 | 1,227 | 1,151 | 1,155 | -71 | -5.8% | 6,600 |
| 2018/06/14 | 1,220 | 1,249 | 1,220 | 1,226 | +3 | +0.2% | 1,300 |
| 2018/06/13 | 1,221 | 1,235 | 1,221 | 1,223 | +3 | +0.2% | 2,000 |
| 2018/06/12 | 1,176 | 1,220 | 1,176 | 1,220 | +46 | +3.9% | 1,600 |
| 2018/06/11 | 1,187 | 1,187 | 1,174 | 1,174 | +11 | +0.9% | 800 |
| 2018/06/08 | 1,158 | 1,163 | 1,158 | 1,163 | -1 | -0.1% | 400 |
| 2018/06/07 | 1,164 | 1,164 | 1,164 | 1,164 | -2 | -0.2% | 100 |
| 2018/06/06 | 1,153 | 1,166 | 1,153 | 1,166 | +8 | +0.7% | 400 |
| 2018/06/05 | 1,186 | 1,186 | 1,156 | 1,158 | -29 | -2.4% | 1,000 |
| 2018/06/04 | 1,185 | 1,187 | 1,185 | 1,187 | -1 | -0.1% | 200 |
| 2018/06/01 | 1,190 | 1,190 | 1,188 | 1,188 | -1 | -0.1% | 600 |
| 2018/05/31 | 1,155 | 1,189 | 1,150 | 1,189 | +19 | +1.6% | 700 |
| 2018/05/30 | 1,151 | 1,189 | 1,151 | 1,170 | +5 | +0.4% | 1,100 |
| 2018/05/29 | 1,154 | 1,174 | 1,154 | 1,165 | -10 | -0.9% | 500 |
| 2018/05/28 | 1,192 | 1,200 | 1,137 | 1,175 | -18 | -1.5% | 4,300 |
| 2018/05/25 | 1,219 | 1,220 | 1,193 | 1,193 | -25 | -2.1% | 2,000 |
| 2018/05/24 | 1,218 | 1,218 | 1,218 | 1,218 | -1 | -0.1% | 1,100 |
| 2018/05/23 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 100 |
| 2018/05/22 | 1,217 | 1,219 | 1,214 | 1,219 | +1 | +0.1% | 2,300 |
| 2018/05/21 | 1,200 | 1,220 | 1,185 | 1,218 | -4 | -0.3% | 1,600 |
| 2018/05/18 | 1,205 | 1,222 | 1,200 | 1,222 | -18 | -1.5% | 1,100 |
| 2018/05/17 | 1,240 | 1,240 | 1,240 | 1,240 | -10 | -0.8% | 200 |
1651～
1700
件表示中 / 3692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 | 128,600円 | +6.0% | +1.6% | 1.56% | 11.70倍 | 0.57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 |
| クロスプラス | 103,500円 | +3.2% | +9.8% | 4.44% | 6.38倍 | 0.45倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| ナ・デックス | 87,800円 | +8.5% | -39.1% | 3.76% | 48.91倍 | 0.41倍 |
|
中部を主地盤に関東、関西にも展開する機械商社。自動車向け多い。溶接機器の製造部門も持つ |
| 中山福 | 39,100円 | +6.1% | - | 2.56% | 14.38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 | 115,000円 | +1.6% | +7.3% | 2.61% | 15.90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 |
市場注目の銘柄
チャート関連のコラム
