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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,650 | 1,650 | 1,592 | 1,599 | -19 | -1.2% | 4,600 |
| 2024/02/07 | 1,586 | 1,633 | 1,578 | 1,618 | +43 | +2.7% | 3,300 |
| 2024/02/06 | 1,580 | 1,580 | 1,570 | 1,575 | -5 | -0.3% | 1,900 |
| 2024/02/05 | 1,568 | 1,580 | 1,559 | 1,580 | +27 | +1.7% | 2,500 |
| 2024/02/02 | 1,582 | 1,669 | 1,550 | 1,553 | -15 | -1% | 9,200 |
| 2024/02/01 | 1,542 | 1,568 | 1,537 | 1,568 | +31 | +2% | 4,000 |
| 2024/01/31 | 1,540 | 1,540 | 1,515 | 1,537 | +23 | +1.5% | 2,000 |
| 2024/01/30 | 1,505 | 1,522 | 1,505 | 1,514 | +11 | +0.7% | 2,900 |
| 2024/01/29 | 1,490 | 1,503 | 1,485 | 1,503 | +19 | +1.3% | 2,700 |
| 2024/01/26 | 1,486 | 1,486 | 1,480 | 1,484 | -2 | -0.1% | 2,000 |
| 2024/01/25 | 1,481 | 1,486 | 1,475 | 1,486 | +1 | +0.1% | 4,400 |
| 2024/01/24 | 1,486 | 1,490 | 1,474 | 1,485 | +10 | +0.7% | 5,300 |
| 2024/01/23 | 1,475 | 1,475 | 1,466 | 1,475 | +4 | +0.3% | 2,000 |
| 2024/01/22 | 1,480 | 1,486 | 1,465 | 1,471 | -5 | -0.3% | 3,400 |
| 2024/01/19 | 1,476 | 1,480 | 1,465 | 1,476 | +2 | +0.1% | 3,000 |
| 2024/01/18 | 1,475 | 1,480 | 1,471 | 1,474 | +6 | +0.4% | 5,500 |
| 2024/01/17 | 1,448 | 1,473 | 1,445 | 1,468 | +26 | +1.8% | 3,200 |
| 2024/01/16 | 1,428 | 1,442 | 1,428 | 1,442 | +17 | +1.2% | 2,100 |
| 2024/01/15 | 1,419 | 1,439 | 1,419 | 1,425 | +6 | +0.4% | 3,900 |
| 2024/01/12 | 1,444 | 1,444 | 1,416 | 1,419 | -15 | -1% | 2,900 |
| 2024/01/11 | 1,427 | 1,434 | 1,416 | 1,434 | +7 | +0.5% | 3,100 |
| 2024/01/10 | 1,443 | 1,450 | 1,427 | 1,427 | -15 | -1% | 3,000 |
| 2024/01/09 | 1,420 | 1,455 | 1,419 | 1,442 | +39 | +2.8% | 4,600 |
| 2024/01/05 | 1,402 | 1,412 | 1,395 | 1,403 | +8 | +0.6% | 2,900 |
| 2024/01/04 | 1,371 | 1,399 | 1,370 | 1,395 | +25 | +1.8% | 5,100 |
| 2023/12/29 | 1,360 | 1,372 | 1,351 | 1,370 | +20 | +1.5% | 800 |
| 2023/12/28 | 1,342 | 1,352 | 1,342 | 1,350 | +8 | +0.6% | 2,300 |
| 2023/12/27 | 1,350 | 1,353 | 1,329 | 1,342 | -8 | -0.6% | 4,900 |
| 2023/12/26 | 1,382 | 1,382 | 1,350 | 1,350 | -27 | -2% | 4,000 |
| 2023/12/25 | 1,390 | 1,390 | 1,370 | 1,377 | +7 | +0.5% | 2,800 |
| 2023/12/22 | 1,394 | 1,400 | 1,362 | 1,370 | -13 | -0.9% | 3,200 |
| 2023/12/21 | 1,400 | 1,400 | 1,361 | 1,383 | -14 | -1% | 3,500 |
| 2023/12/20 | 1,468 | 1,475 | 1,393 | 1,397 | -42 | -2.9% | 12,900 |
| 2023/12/19 | 1,397 | 1,450 | 1,397 | 1,439 | +49 | +3.5% | 9,000 |
| 2023/12/18 | 1,356 | 1,390 | 1,356 | 1,390 | +37 | +2.7% | 8,300 |
| 2023/12/15 | 1,350 | 1,353 | 1,342 | 1,353 | +11 | +0.8% | 2,100 |
| 2023/12/14 | 1,355 | 1,355 | 1,327 | 1,342 | -8 | -0.6% | 6,400 |
| 2023/12/13 | 1,336 | 1,350 | 1,323 | 1,350 | +33 | +2.5% | 3,200 |
| 2023/12/12 | 1,310 | 1,319 | 1,310 | 1,317 | +10 | +0.8% | 1,700 |
| 2023/12/11 | 1,310 | 1,311 | 1,302 | 1,307 | +10 | +0.8% | 1,800 |
| 2023/12/08 | 1,300 | 1,310 | 1,297 | 1,297 | -3 | -0.2% | 1,700 |
| 2023/12/07 | 1,301 | 1,301 | 1,296 | 1,300 | -1 | -0.1% | 1,800 |
| 2023/12/06 | 1,308 | 1,308 | 1,297 | 1,301 | +4 | +0.3% | 1,800 |
| 2023/12/05 | 1,299 | 1,301 | 1,297 | 1,297 | -3 | -0.2% | 1,100 |
| 2023/12/04 | 1,300 | 1,318 | 1,298 | 1,300 | +2 | +0.2% | 4,300 |
| 2023/12/01 | 1,295 | 1,298 | 1,292 | 1,298 | -1 | -0.1% | 1,400 |
| 2023/11/30 | 1,295 | 1,300 | 1,290 | 1,299 | +4 | +0.3% | 2,200 |
| 2023/11/29 | 1,298 | 1,299 | 1,289 | 1,295 | +5 | +0.4% | 2,400 |
| 2023/11/28 | 1,285 | 1,297 | 1,285 | 1,290 | +6 | +0.5% | 1,700 |
| 2023/11/27 | 1,295 | 1,296 | 1,281 | 1,284 | -11 | -0.8% | 4,000 |
301～
350
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
