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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,421 | 1,490 | 1,370 | 1,460 | +99 | +7.3% | 11,800 |
| 2024/08/09 | 1,354 | 1,361 | 1,350 | 1,361 | +37 | +2.8% | 700 |
| 2024/08/08 | 1,300 | 1,324 | 1,300 | 1,324 | +25 | +1.9% | 1,000 |
| 2024/08/07 | 1,251 | 1,299 | 1,250 | 1,299 | +40 | +3.2% | 800 |
| 2024/08/06 | 1,230 | 1,350 | 1,230 | 1,259 | +29 | +2.4% | 2,000 |
| 2024/08/05 | 1,309 | 1,309 | 1,230 | 1,230 | -150 | -10.9% | 4,600 |
| 2024/08/02 | 1,407 | 1,429 | 1,380 | 1,380 | -27 | -1.9% | 2,000 |
| 2024/08/01 | 1,409 | 1,412 | 1,407 | 1,407 | -3 | -0.2% | 1,900 |
| 2024/07/31 | 1,407 | 1,434 | 1,407 | 1,410 | +4 | +0.3% | 300 |
| 2024/07/30 | 1,441 | 1,441 | 1,406 | 1,406 | -37 | -2.6% | 1,200 |
| 2024/07/29 | 1,446 | 1,457 | 1,441 | 1,443 | -22 | -1.5% | 1,900 |
| 2024/07/26 | 1,480 | 1,495 | 1,465 | 1,465 | -15 | -1% | 300 |
| 2024/07/25 | 1,494 | 1,495 | 1,480 | 1,480 | -14 | -0.9% | 1,600 |
| 2024/07/24 | 1,496 | 1,503 | 1,481 | 1,494 | +14 | +0.9% | 800 |
| 2024/07/23 | 1,476 | 1,494 | 1,476 | 1,480 | +4 | +0.3% | 300 |
| 2024/07/22 | 1,494 | 1,494 | 1,450 | 1,476 | -18 | -1.2% | 1,200 |
| 2024/07/19 | 1,501 | 1,501 | 1,490 | 1,494 | -13 | -0.9% | 500 |
| 2024/07/18 | 1,474 | 1,507 | 1,474 | 1,507 | +14 | +0.9% | 700 |
| 2024/07/17 | 1,505 | 1,509 | 1,493 | 1,493 | -12 | -0.8% | 3,600 |
| 2024/07/16 | 1,499 | 1,505 | 1,499 | 1,505 | +6 | +0.4% | 5,900 |
| 2024/07/12 | 1,485 | 1,499 | 1,484 | 1,499 | +15 | +1% | 1,900 |
| 2024/07/11 | 1,477 | 1,484 | 1,472 | 1,484 | +1 | +0.1% | 1,800 |
| 2024/07/10 | 1,469 | 1,510 | 1,456 | 1,483 | +34 | +2.3% | 5,800 |
| 2024/07/09 | 1,412 | 1,469 | 1,412 | 1,449 | +37 | +2.6% | 1,400 |
| 2024/07/08 | 1,391 | 1,414 | 1,391 | 1,412 | +31 | +2.2% | 1,900 |
| 2024/07/05 | 1,385 | 1,385 | 1,380 | 1,381 | -3 | -0.2% | 400 |
| 2024/07/04 | 1,380 | 1,389 | 1,380 | 1,384 | +11 | +0.8% | 1,100 |
| 2024/07/03 | 1,375 | 1,384 | 1,372 | 1,373 | -16 | -1.2% | 1,200 |
| 2024/07/02 | 1,362 | 1,389 | 1,360 | 1,389 | +29 | +2.1% | 1,800 |
| 2024/07/01 | 1,350 | 1,365 | 1,350 | 1,360 | +11 | +0.8% | 1,600 |
| 2024/06/28 | 1,350 | 1,352 | 1,349 | 1,349 | -1 | -0.1% | 1,000 |
| 2024/06/27 | 1,350 | 1,350 | 1,346 | 1,350 | ±0 | ±0% | 500 |
| 2024/06/26 | 1,344 | 1,350 | 1,344 | 1,350 | +6 | +0.4% | 1,200 |
| 2024/06/25 | 1,340 | 1,346 | 1,340 | 1,344 | -6 | -0.4% | 1,000 |
| 2024/06/24 | 1,342 | 1,350 | 1,342 | 1,350 | +11 | +0.8% | 600 |
| 2024/06/21 | 1,339 | 1,339 | 1,339 | 1,339 | ±0 | ±0% | 300 |
| 2024/06/20 | 1,345 | 1,345 | 1,338 | 1,339 | -9 | -0.7% | 1,000 |
| 2024/06/19 | 1,338 | 1,348 | 1,338 | 1,348 | +10 | +0.7% | 1,000 |
| 2024/06/18 | 1,338 | 1,338 | 1,338 | 1,338 | +3 | +0.2% | 300 |
| 2024/06/17 | 1,336 | 1,336 | 1,335 | 1,335 | -1 | -0.1% | 2,600 |
| 2024/06/14 | 1,336 | 1,336 | 1,336 | 1,336 | +1 | +0.1% | 600 |
| 2024/06/13 | 1,331 | 1,356 | 1,331 | 1,335 | +9 | +0.7% | 1,000 |
| 2024/06/12 | 1,343 | 1,344 | 1,326 | 1,326 | -16 | -1.2% | 1,000 |
| 2024/06/11 | 1,332 | 1,342 | 1,332 | 1,342 | +10 | +0.8% | 1,100 |
| 2024/06/10 | 1,328 | 1,332 | 1,321 | 1,332 | +7 | +0.5% | 1,100 |
| 2024/06/07 | 1,330 | 1,330 | 1,320 | 1,325 | -3 | -0.2% | 800 |
| 2024/06/06 | 1,326 | 1,328 | 1,326 | 1,328 | +6 | +0.5% | 300 |
| 2024/06/05 | 1,320 | 1,322 | 1,320 | 1,322 | +1 | +0.1% | 700 |
| 2024/06/04 | 1,335 | 1,335 | 1,320 | 1,321 | +3 | +0.2% | 600 |
| 2024/06/03 | 1,319 | 1,319 | 1,318 | 1,318 | +1 | +0.1% | 300 |
201～
250
件表示中 / 3717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 | 123,500円 | +4.3% | -5.3% | 1.70% | 10.96倍 | 0.53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 |
| リリカラ | 62,800円 | +8.9% | +934.5% | 5.73% | 17.19倍 | 0.92倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| ダイコー通 | 147,900円 | +25.4% | +31.3% | 4.06% | 9.86倍 | 0.98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 |
| 日新商事 | 100,000円 | +8.9% | +7.9% | 2.10% | 22.26倍 | 0.29倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 石光商事 | 93,900円 | +6.0% | +10.9% | 4.05% | 7.50倍 | 0.60倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
市場注目の銘柄
チャート関連のコラム
