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 |
|---|---|---|---|---|---|---|---|
| 2024/10/10 | 1,378 | 1,378 | 1,363 | 1,370 | ±0 | ±0% | 1,200 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,370 | +12 | +0.9% | 800 |
| 2024/10/08 | 1,358 | 1,358 | 1,358 | 1,358 | +3 | +0.2% | 300 |
| 2024/10/07 | 1,367 | 1,372 | 1,353 | 1,355 | +5 | +0.4% | 1,300 |
| 2024/10/04 | 1,362 | 1,363 | 1,350 | 1,350 | -2 | -0.1% | 1,000 |
| 2024/10/03 | 1,353 | 1,353 | 1,350 | 1,352 | -1 | -0.1% | 600 |
| 2024/10/02 | 1,347 | 1,353 | 1,347 | 1,353 | +6 | +0.4% | 300 |
| 2024/10/01 | 1,350 | 1,350 | 1,342 | 1,347 | -3 | -0.2% | 1,300 |
| 2024/09/30 | 1,320 | 1,360 | 1,320 | 1,350 | +7 | +0.5% | 800 |
| 2024/09/27 | 1,343 | 1,343 | 1,330 | 1,343 | -5 | -0.4% | 800 |
| 2024/09/26 | 1,346 | 1,387 | 1,346 | 1,348 | +9 | +0.7% | 700 |
| 2024/09/25 | 1,385 | 1,385 | 1,335 | 1,339 | -46 | -3.3% | 1,100 |
| 2024/09/24 | 1,350 | 1,385 | 1,350 | 1,385 | +47 | +3.5% | 600 |
| 2024/09/20 | 1,338 | 1,338 | 1,320 | 1,338 | +11 | +0.8% | 1,100 |
| 2024/09/19 | 1,335 | 1,372 | 1,278 | 1,327 | -4 | -0.3% | 4,800 |
| 2024/09/18 | 1,374 | 1,374 | 1,330 | 1,331 | -22 | -1.6% | 3,400 |
| 2024/09/17 | 1,352 | 1,413 | 1,352 | 1,353 | +1 | +0.1% | 1,500 |
| 2024/09/13 | 1,389 | 1,389 | 1,352 | 1,352 | -37 | -2.7% | 500 |
| 2024/09/12 | 1,382 | 1,400 | 1,359 | 1,389 | +38 | +2.8% | 800 |
| 2024/09/11 | 1,400 | 1,400 | 1,350 | 1,351 | -49 | -3.5% | 1,500 |
| 2024/09/10 | 1,423 | 1,423 | 1,400 | 1,400 | -23 | -1.6% | 1,500 |
| 2024/09/09 | 1,435 | 1,435 | 1,423 | 1,423 | -22 | -1.5% | 1,000 |
| 2024/09/06 | 1,443 | 1,445 | 1,443 | 1,445 | +2 | +0.1% | 300 |
| 2024/09/05 | 1,448 | 1,449 | 1,443 | 1,443 | ±0 | ±0% | 500 |
| 2024/09/04 | 1,461 | 1,464 | 1,443 | 1,443 | -28 | -1.9% | 500 |
| 2024/09/03 | 1,456 | 1,471 | 1,445 | 1,471 | +14 | +1% | 600 |
| 2024/09/02 | 1,451 | 1,464 | 1,451 | 1,457 | +1 | +0.1% | 1,500 |
| 2024/08/30 | 1,453 | 1,456 | 1,440 | 1,456 | +1 | +0.1% | 500 |
| 2024/08/29 | 1,460 | 1,460 | 1,439 | 1,455 | -5 | -0.3% | 800 |
| 2024/08/28 | 1,468 | 1,468 | 1,460 | 1,460 | -8 | -0.5% | 300 |
| 2024/08/27 | 1,427 | 1,468 | 1,427 | 1,468 | +41 | +2.9% | 1,100 |
| 2024/08/26 | 1,424 | 1,427 | 1,404 | 1,427 | +3 | +0.2% | 1,000 |
| 2024/08/23 | 1,426 | 1,429 | 1,420 | 1,424 | -12 | -0.8% | 1,000 |
| 2024/08/22 | 1,443 | 1,444 | 1,417 | 1,436 | +23 | +1.6% | 700 |
| 2024/08/21 | 1,413 | 1,413 | 1,413 | 1,413 | -22 | -1.5% | 100 |
| 2024/08/20 | 1,444 | 1,444 | 1,413 | 1,435 | +15 | +1.1% | 1,000 |
| 2024/08/19 | 1,402 | 1,420 | 1,401 | 1,420 | +19 | +1.4% | 800 |
| 2024/08/16 | 1,404 | 1,410 | 1,401 | 1,401 | ±0 | ±0% | 1,700 |
| 2024/08/15 | 1,401 | 1,404 | 1,401 | 1,401 | ±0 | ±0% | 900 |
| 2024/08/14 | 1,420 | 1,444 | 1,394 | 1,401 | -59 | -4% | 1,900 |
| 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 |
201～
250
件表示中 / 3757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 | 119,100円 | +4.3% | -5.3% | 1.76% | 10.57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 |
| キムラ | 49,300円 | +8.7% | -18.8% | 2.84% | 8.12倍 | 0.45倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| ＧＴＨＤ | - | +10.5% | +19.5% | - | - | - |
|
- |
| 内外テック | 204,900円 | +0.5% | -22.0% | 4.98% | 11.20倍 | 0.60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 |
| ＮａＩＴＯ | 13,200円 | +3.3% | +11.6% | 3.03% | 20.66倍 | 0.56倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
市場注目の銘柄
チャート関連のコラム
