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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 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 |
| 2018/05/16 | 1,180 | 1,250 | 1,148 | 1,250 | +10 | +0.8% | 9,900 |
| 2018/05/15 | 1,394 | 1,442 | 1,220 | 1,240 | -154 | -11% | 16,600 |
| 2018/05/14 | 1,369 | 1,397 | 1,368 | 1,394 | +44 | +3.3% | 2,400 |
| 2018/05/11 | 1,350 | 1,350 | 1,350 | 1,350 | +5 | +0.4% | 700 |
| 2018/05/10 | 1,345 | 1,345 | 1,332 | 1,345 | -22 | -1.6% | 1,500 |
| 2018/05/09 | 1,365 | 1,367 | 1,364 | 1,367 | -2 | -0.1% | 300 |
| 2018/05/08 | 1,346 | 1,369 | 1,346 | 1,369 | -5 | -0.4% | 300 |
| 2018/05/07 | 1,364 | 1,374 | 1,359 | 1,374 | +19 | +1.4% | 3,500 |
| 2018/05/02 | 1,348 | 1,355 | 1,348 | 1,355 | +7 | +0.5% | 3,600 |
| 2018/05/01 | 1,354 | 1,354 | 1,335 | 1,348 | +18 | +1.4% | 800 |
| 2018/04/27 | 1,330 | 1,330 | 1,330 | 1,330 | -15 | -1.1% | 300 |
| 2018/04/26 | 1,362 | 1,362 | 1,298 | 1,345 | +35 | +2.7% | 4,200 |
1701～
1750
件表示中 / 3730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 | 121,300円 | +4.3% | -5.3% | 1.73% | 10.76倍 | 0.52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 |
| ダイコー通 | 143,900円 | +25.4% | +31.3% | 4.17% | 9.59倍 | 0.96倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 神 栄 | 183,400円 | +3.3% | +18.8% | 5.45% | 5.12倍 | 0.82倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| タカショー | 42,400円 | +9.3% | +388.0% | 1.18% | 58.56倍 | 0.57倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ＧＴＨＤ | - | +8.1% | +34.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
