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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,244 | 1,245 | 1,240 | 1,245 | +5 | +0.4% | 1,100 |
| 2018/04/06 | 1,216 | 1,240 | 1,210 | 1,240 | +33 | +2.7% | 700 |
| 2018/04/05 | 1,201 | 1,207 | 1,200 | 1,207 | +7 | +0.6% | 700 |
| 2018/04/04 | 1,218 | 1,219 | 1,200 | 1,200 | -18 | -1.5% | 1,000 |
| 2018/04/03 | 1,218 | 1,218 | 1,218 | 1,218 | -11 | -0.9% | 500 |
| 2018/04/02 | 1,216 | 1,229 | 1,216 | 1,229 | +19 | +1.6% | 1,700 |
| 2018/03/30 | 1,200 | 1,222 | 1,199 | 1,210 | +16 | +1.3% | 700 |
| 2018/03/29 | 1,197 | 1,230 | 1,188 | 1,194 | -33 | -2.7% | 1,600 |
| 2018/03/28 | 1,227 | 1,227 | 1,227 | 1,227 | -43 | -3.4% | 200 |
| 2018/03/27 | 1,211 | 1,301 | 1,211 | 1,270 | +58 | +4.8% | 2,700 |
| 2018/03/26 | 1,231 | 1,248 | 1,212 | 1,212 | -32 | -2.6% | 3,400 |
| 2018/03/23 | 1,268 | 1,268 | 1,214 | 1,244 | -29 | -2.3% | 1,600 |
| 2018/03/22 | 1,290 | 1,300 | 1,271 | 1,273 | -15 | -1.2% | 2,900 |
| 2018/03/20 | 1,285 | 1,288 | 1,270 | 1,288 | -7 | -0.5% | 1,800 |
| 2018/03/19 | 1,308 | 1,316 | 1,295 | 1,295 | -5 | -0.4% | 2,600 |
| 2018/03/16 | 1,300 | 1,315 | 1,300 | 1,300 | ±0 | ±0% | 1,600 |
| 2018/03/15 | 1,298 | 1,302 | 1,298 | 1,300 | +2 | +0.2% | 2,500 |
| 2018/03/14 | 1,300 | 1,310 | 1,290 | 1,298 | -1 | -0.1% | 700 |
| 2018/03/13 | 1,292 | 1,300 | 1,262 | 1,299 | -23 | -1.7% | 2,400 |
| 2018/03/12 | 1,330 | 1,330 | 1,322 | 1,322 | +10 | +0.8% | 1,100 |
| 2018/03/09 | 1,297 | 1,330 | 1,297 | 1,312 | +20 | +1.5% | 1,000 |
| 2018/03/08 | 1,276 | 1,292 | 1,270 | 1,292 | +7 | +0.5% | 1,900 |
| 2018/03/07 | 1,318 | 1,318 | 1,271 | 1,285 | -55 | -4.1% | 2,300 |
| 2018/03/06 | 1,370 | 1,370 | 1,328 | 1,340 | -60 | -4.3% | 3,600 |
| 2018/03/05 | 1,428 | 1,430 | 1,370 | 1,400 | -27 | -1.9% | 3,000 |
| 2018/03/02 | 1,418 | 1,440 | 1,372 | 1,427 | -21 | -1.5% | 3,800 |
| 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 |
1801～
1850
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
