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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,397 | 1,449 | 1,380 | 1,448 | +68 | +4.9% | 4,200 |
| 2018/02/28 | 1,365 | 1,380 | 1,345 | 1,380 | +35 | +2.6% | 3,700 |
| 2018/02/27 | 1,364 | 1,364 | 1,329 | 1,345 | +17 | +1.3% | 2,700 |
| 2018/02/26 | 1,270 | 1,328 | 1,270 | 1,328 | +39 | +3% | 4,500 |
| 2018/02/23 | 1,279 | 1,289 | 1,277 | 1,289 | +14 | +1.1% | 2,300 |
| 2018/02/22 | 1,278 | 1,279 | 1,260 | 1,275 | +20 | +1.6% | 2,200 |
| 2018/02/21 | 1,235 | 1,265 | 1,235 | 1,255 | +21 | +1.7% | 3,500 |
| 2018/02/20 | 1,237 | 1,237 | 1,215 | 1,234 | +27 | +2.2% | 3,300 |
| 2018/02/19 | 1,200 | 1,207 | 1,199 | 1,207 | +18 | +1.5% | 2,900 |
| 2018/02/16 | 1,189 | 1,189 | 1,187 | 1,189 | +7 | +0.6% | 2,200 |
| 2018/02/15 | 1,156 | 1,183 | 1,156 | 1,182 | +27 | +2.3% | 800 |
| 2018/02/14 | 1,219 | 1,220 | 1,124 | 1,155 | -54 | -4.5% | 5,800 |
| 2018/02/13 | 1,215 | 1,218 | 1,209 | 1,209 | +1 | +0.1% | 1,300 |
| 2018/02/09 | 1,180 | 1,210 | 1,151 | 1,208 | +8 | +0.7% | 3,600 |
| 2018/02/08 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 700 |
| 2018/02/07 | 1,181 | 1,220 | 1,181 | 1,220 | +42 | +3.6% | 500 |
| 2018/02/06 | 1,177 | 1,230 | 1,177 | 1,178 | -42 | -3.4% | 11,300 |
| 2018/02/05 | 1,190 | 1,221 | 1,186 | 1,220 | ±0 | ±0% | 8,200 |
| 2018/02/02 | 1,234 | 1,234 | 1,212 | 1,220 | -7 | -0.6% | 1,600 |
| 2018/02/01 | 1,200 | 1,233 | 1,200 | 1,227 | +8 | +0.7% | 5,600 |
| 2018/01/31 | 1,198 | 1,219 | 1,190 | 1,219 | ±0 | ±0% | 5,900 |
| 2018/01/30 | 1,242 | 1,242 | 1,180 | 1,219 | -24 | -1.9% | 6,000 |
| 2018/01/29 | 1,223 | 1,248 | 1,220 | 1,243 | -11 | -0.9% | 6,600 |
| 2018/01/26 | 1,265 | 1,265 | 1,238 | 1,254 | -1 | -0.1% | 4,500 |
| 2018/01/25 | 1,246 | 1,255 | 1,230 | 1,255 | +16 | +1.3% | 5,900 |
| 2018/01/24 | 1,200 | 1,239 | 1,190 | 1,239 | +39 | +3.3% | 3,600 |
| 2018/01/23 | 1,171 | 1,200 | 1,171 | 1,200 | +35 | +3% | 1,300 |
| 2018/01/22 | 1,148 | 1,165 | 1,148 | 1,165 | +1 | +0.1% | 2,000 |
| 2018/01/19 | 1,165 | 1,165 | 1,150 | 1,164 | -9 | -0.8% | 1,500 |
| 2018/01/18 | 1,183 | 1,183 | 1,173 | 1,173 | -2 | -0.2% | 500 |
| 2018/01/17 | 1,169 | 1,175 | 1,169 | 1,175 | +9 | +0.8% | 200 |
| 2018/01/16 | 1,192 | 1,200 | 1,166 | 1,166 | -26 | -2.2% | 1,200 |
| 2018/01/15 | 1,227 | 1,247 | 1,192 | 1,192 | -33 | -2.7% | 7,400 |
| 2018/01/12 | 1,230 | 1,247 | 1,212 | 1,225 | +25 | +2.1% | 5,400 |
| 2018/01/11 | 1,173 | 1,200 | 1,173 | 1,200 | +27 | +2.3% | 2,900 |
| 2018/01/10 | 1,172 | 1,200 | 1,162 | 1,173 | +10 | +0.9% | 2,900 |
| 2018/01/09 | 1,133 | 1,163 | 1,123 | 1,163 | +40 | +3.6% | 6,100 |
| 2018/01/05 | 1,129 | 1,129 | 1,106 | 1,123 | +3 | +0.3% | 1,300 |
| 2018/01/04 | 1,129 | 1,129 | 1,110 | 1,120 | -9 | -0.8% | 1,100 |
| 2017/12/29 | 1,114 | 1,129 | 1,114 | 1,129 | +13 | +1.2% | 600 |
| 2017/12/28 | 1,096 | 1,125 | 1,096 | 1,116 | +7 | +0.6% | 1,200 |
| 2017/12/27 | 1,112 | 1,115 | 1,106 | 1,109 | -16 | -1.4% | 3,000 |
| 2017/12/26 | 1,125 | 1,125 | 1,125 | 1,125 | +13 | +1.2% | 100 |
| 2017/12/25 | 1,124 | 1,125 | 1,112 | 1,112 | +4 | +0.4% | 800 |
| 2017/12/22 | 1,106 | 1,108 | 1,106 | 1,108 | -9 | -0.8% | 200 |
| 2017/12/21 | 1,125 | 1,130 | 1,102 | 1,117 | -3 | -0.3% | 3,200 |
| 2017/12/20 | 1,102 | 1,120 | 1,101 | 1,120 | +20 | +1.8% | 3,000 |
| 2017/12/19 | 1,114 | 1,115 | 1,094 | 1,100 | ±0 | ±0% | 4,400 |
| 2017/12/18 | 1,095 | 1,115 | 1,095 | 1,100 | +10 | +0.9% | 3,800 |
| 2017/12/15 | 1,077 | 1,091 | 1,077 | 1,090 | +13 | +1.2% | 3,300 |
1751～
1800
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
