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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/04/25 | 1,279 | 1,310 | 1,279 | 1,310 | +29 | +2.3% | 3,100 |
| 2018/04/24 | 1,286 | 1,286 | 1,278 | 1,281 | +9 | +0.7% | 700 |
| 2018/04/23 | 1,311 | 1,342 | 1,240 | 1,272 | +21 | +1.7% | 5,000 |
| 2018/04/20 | 1,238 | 1,251 | 1,238 | 1,251 | -4 | -0.3% | 600 |
| 2018/04/19 | 1,260 | 1,260 | 1,250 | 1,255 | +9 | +0.7% | 2,100 |
| 2018/04/18 | 1,235 | 1,248 | 1,235 | 1,246 | +11 | +0.9% | 700 |
| 2018/04/17 | 1,234 | 1,235 | 1,234 | 1,235 | +5 | +0.4% | 400 |
| 2018/04/16 | 1,228 | 1,247 | 1,228 | 1,230 | +3 | +0.2% | 2,100 |
| 2018/04/13 | 1,225 | 1,227 | 1,225 | 1,227 | -17 | -1.4% | 400 |
| 2018/04/12 | 1,247 | 1,247 | 1,240 | 1,244 | -7 | -0.6% | 600 |
| 2018/04/11 | 1,260 | 1,260 | 1,250 | 1,251 | -9 | -0.7% | 1,100 |
| 2018/04/10 | 1,265 | 1,265 | 1,260 | 1,260 | +15 | +1.2% | 800 |
1751～
1800
件表示中 / 3768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 | 115,800円 | +2.9% | -29.0% | 1.81% | 13.54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 |
| 田中商事 | 83,900円 | +5.5% | +43.2% | 3.69% | 5.93倍 | 0.46倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 新都ＨＤ | 16,600円 | +87.2% | +410.2% | 0.00% | 126.72倍 | 5.05倍 |
|
衣料のクリムゾン発祥ながら２４年買収社含む子会社工場での金属や樹脂の再生品分野へ傾注 |
| 内外テック | 200,500円 | +0.5% | -22.0% | 5.09% | 10.96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 | 182,200円 | +4.2% | 0.0% | 1.10% | 15.99倍 | 1.85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 |
市場注目の銘柄
チャート関連のコラム
