6898 トミタ電機

株価チャート

2018/01/31

2017/09/04～2018/01/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018
01/31	2,120	2,190	2,120	2,190	+0.97%	2,600	17億8918万	-1.71%	20.28	0.4
01/30	2,239	2,239	2,101	2,169	-1.86%	5,500	17億7202万	-2.52%	20.09	0.4
01/29	2,250	2,255	2,200	2,210	-0.67%	4,500	18億552万	-0.58%	20.47	0.41
01/26	2,232	2,254	2,205	2,225	+0.59%	3,600	18億1777万	+0.23%	20.61	0.41
01/25	2,228	2,243	2,212	2,212	-0.58%	5,300	18億715万	-0.09%	20.49	0.41
01/24	2,251	2,299	2,225	2,225	-1.59%	7,700	18億1777万	+0.63%	20.61	0.41
01/23	2,255	2,270	2,250	2,261	+0.27%	2,800	18億4718万	+2.31%	20.94	0.42
01/22	2,281	2,281	2,250	2,255	-2.25%	4,500	18億4228万	+2.31%	20.88	0.42
01/19	2,307	2,309	2,256	2,307	0%	5,400	18億8477万	+4.77%	21.36	0.43
01/18	2,580	2,592	2,301	2,307	-8.09%	22,700	18億8477万	+4.77%	21.36	0.43
01/17	2,313	2,580	2,289	2,510	+9.94%	37,400	20億5061万	+13.52%	23.24	0.46
01/16	2,215	2,348	2,196	2,283	+2.47%	6,400	18億6516万	+3.3%	21.14	0.42
01/15	2,184	2,247	2,181	2,228	+1.97%	4,700	18億2022万	+0.72%	20.63	0.41
01/12	2,196	2,208	2,174	2,185	-0.59%	2,400	17億8509万	-1.53%	20.23	0.4
01/11	2,191	2,198	2,170	2,198	+1.1%	3,000	17億9571万	-1.57%	20.36	0.41
01/10	2,179	2,187	2,174	2,174	-0.14%	2,700	17億7611万	-3.29%	20.13	0.4
01/09	2,200	2,200	2,173	2,177	-1.09%	4,100	17億7856万	-3.8%	20.16	0.4
01/05	2,248	2,248	2,185	2,201	+1.9%	4,100	17億9817万	-3.38%	20.38	0.41
01/04	2,164	2,199	2,153	2,160	-0.28%	4,500	17億6467万	-5.92%	20	0.4
2017
12/29	2,207	2,207	2,164	2,166	-1.86%	1,400	17億6957万	-6.6%	20.06	0.4
12/28	2,214	2,214	2,154	2,207	-1.03%	5,200	18億307万	-5.72%	20.44	0.41
12/27	2,260	2,260	2,181	2,230	-1.59%	5,800	18億2186万	-5.67%	20.65	0.41
12/26	2,245	2,267	2,214	2,266	+2.63%	4,100	18億5127万	-5.03%	20.99	0.42
12/25	2,137	2,225	2,137	2,208	+3.37%	7,200	18億388万	-8.11%	20.45	0.41
12/22	2,120	2,142	2,120	2,136	+0.75%	4,200	17億4506万	-11.77%	19.78	0.39
12/21	2,107	2,133	2,103	2,120	+0.05%	4,300	17億3199万	-13.08%	19.63	0.39
12/20	2,140	2,143	2,100	2,119	-0.52%	4,000	17億3117万	-13.69%	19.62	0.39
12/19	2,083	2,149	2,083	2,130	+2.4%	6,000	17億4016万	-14.04%	19.73	0.39
12/18	2,105	2,108	2,080	2,080	-2.71%	7,000	16億9931万	-16.83%	19.26	0.38
12/15	2,200	2,200	2,120	2,138	-2.82%	4,900	17億4670万	-15.59%	19.8	0.39
12/14	2,148	2,226	2,114	2,200	+4.46%	8,300	17億9735万	-13.96%	20.37	0.41
12/13	2,211	2,215	2,079	2,106	-5.31%	14,800	17億2055万	-17.67%	19.5	0.39
12/12	2,318	2,325	2,223	2,224	-3.3%	11,900	18億1696万	-13.13%	20.6	0.41
12/11	2,337	2,417	2,267	2,300	-9.34%	22,600	18億7905万	-9.95%	21.3	0.42
12/08	2,493	2,590	2,436	2,537	+2.92%	9,900	20億7267万	-0.24%	23.49	0.47
12/07	2,334	2,548	2,312	2,465	+5.61%	7,300	20億1385万	-2.3%	22.83	0.45
12/06	2,375	2,392	2,295	2,334	-3.55%	16,200	19億682万	-6.94%	21.61	0.43
12/05	2,569	2,570	2,420	2,420	-4.76%	9,600	19億7708万	-3.12%	22.41	0.45
12/04	2,529	2,600	2,526	2,541	-0.43%	3,000	20億7594万	+2.25%	23.53	0.47
12/01	2,544	2,614	2,513	2,552	-0.12%	3,300	20億8493万	+3.53%	23.63	0.47
11/30	2,569	2,569	2,465	2,555	+0.35%	11,400	20億8738万	+4.58%	23.66	0.47
11/29	2,665	2,699	2,481	2,546	-4.47%	9,300	20億8002万	+5.16%	23.58	0.47
11/28	2,709	2,714	2,616	2,665	-2.27%	4,400	21億7724万	+11%	24.68	0.49
11/27	2,728	2,800	2,702	2,727	-0.04%	8,000	22億2790万	+14.87%	25.25	0.5
11/24	2,707	2,750	2,700	2,728	-1.76%	6,500	22億2871万	+16.18%	25.26	0.5
11/22	2,762	2,845	2,702	2,777	-0.04%	10,500	22億6875万	+19.6%	25.72	0.51
11/21	2,674	2,830	2,662	2,778	+2.85%	11,700	22億6956万	+20.89%	25.73	0.51
11/20	2,630	2,780	2,555	2,701	+2.12%	8,700	22億666万	+18.73%	25.01	0.5
11/17	2,579	2,693	2,570	2,645	+2.56%	10,200	21億6090万	+17.19%	24.49	0.49
11/16	2,479	2,595	2,479	2,579	+1.94%	6,200	21億698万	+14.98%	23.88	0.48
11/15	2,700	2,700	2,413	2,530	-6.37%	22,900	20億6695万	+13.4%	23.43	0.47
11/14	2,700	2,769	2,603	2,702	+0.07%	11,700	22億747万	+21.55%	25.02	0.5
11/13	2,814	2,850	2,700	2,700	-5.73%	25,300	22億584万	+22.56%	25	0.5
11/10	2,930	3,070	2,691	2,864	+4.53%	107,500	23億3982万	+31.32%	26.52	0.53
11/09	2,495	2,740	2,351	2,740	+22.32%	148,800	22億3852万	+26.91%	25.37	0.51
11/08	2,193	2,240	2,115	2,240	+3.61%	22,100	18億3003万	+4.48%	20.74	0.41
11/07	2,052	2,192	2,050	2,162	+4.9%	17,300	17億6630万	+0.42%	20.02	0.4
11/06	2,031	2,078	2,031	2,061	+1.68%	6,000	16億8379万	-4.45%	19.09	0.38
11/02	2,058	2,058	2,022	2,027	-0.59%	2,800	16億5601万	-6.2%	18.77	0.37
11/01	2,073	2,081	2,021	2,039	-2.02%	4,100	16億6582万	-5.95%	18.88	0.38
10/31	2,082	2,082	2,042	2,081	-0.1%	2,900	17億13万	-3.97%	19.28	0.38
10/30	2,075	2,085	2,031	2,083	-0.33%	5,100	17億176万	-3.96%	19.3	0.38
10/27	2,053	2,097	2,053	2,090	+2.4%	2,500	17億748万	-3.82%	19.36	0.39
10/26	1,999	2,050	1,973	2,041	+1.09%	9,400	16億6745万	-6.2%	18.91	0.38
10/25	2,052	2,071	2,000	2,019	+0.85%	7,300	16億4948万	-7.55%	18.7	0.37
10/24	2,017	2,031	1,970	2,002	-2.25%	9,100	16億3559万	-8.96%	18.55	0.37
10/23	1,993	2,063	1,970	2,048	+2.76%	5,200	16億7317万	-7.16%	18.97	0.38
10/20	2,000	2,100	1,980	1,993	-3.21%	27,000	16億2823万	-10.1%	18.46	0.37
10/19	2,071	2,075	2,000	2,059	-1.95%	11,500	16億8215万	-7.38%	19.07	0.38
10/18	2,150	2,150	2,064	2,100	-3.23%	12,700	17億1565万	-4.93%	19.45	0.39
10/17	2,199	2,239	2,160	2,170	-1.72%	7,900	17億7284万	-0.96%	20.1	0.4
10/16	2,299	2,299	2,171	2,208	-1.95%	7,600	18億388万	+1.66%	20.45	0.41
10/13	2,283	2,283	2,230	2,252	-1.23%	4,400	18億3983万	+4.6%	20.86	0.42
10/12	2,291	2,341	2,221	2,280	-0.48%	7,400	18億6271万	+6.89%	21.12	0.42
10/11	2,360	2,386	2,250	2,291	-1.72%	10,200	18億7169万	+8.84%	21.22	0.42
10/10	2,250	2,370	2,250	2,331	+5.91%	17,100	19億437万	+11.91%	21.59	0.43
10/06	2,150	2,234	2,150	2,201	+2.95%	11,800	17億9817万	+7.05%	20.39	0.41
10/05	2,270	2,300	2,127	2,138	-7.73%	25,600	17億4670万	+5.11%	19.81	0.39
10/04	2,419	2,419	2,225	2,317	-2.28%	19,000	18億9294万	+15.16%	21.46	0.43
10/03	2,438	2,453	2,317	2,371	-3.7%	30,200	19億3705万	+19.69%	21.96	0.44
10/02	2,223	2,530	2,223	2,462	+8.46%	55,700	20億1140万	+26.32%	22.81	0.45
09/29	2,249	2,312	2,181	2,270	+5.09%	22,500	18億5454万	+18.72%	21.03	0.42
09/28	2,148	2,208	2,133	2,160	-1.23%	5,300	17億6467万	+14.95%	20.01	0.4
09/27	2,091	2,245	2,085	2,187	+7.58%	22,400	17億8673万	+18.15%	20.26	0.4
09/26	2,083	2,083	2,022	2,033	-3.65%	13,200	16億6091万	+11.64%	18.83	0.38
09/25	2,153	2,177	2,053	2,110	-4.13%	22,700	17億2382万	+17.42%	19.55	0.39
09/22	2,140	2,300	2,096	2,201	+2.56%	30,500	17億9817万	+24.42%	20.39	0.41
09/21	2,280	2,280	2,122	2,146	-4.41%	29,000	17億5323万	+23.55%	19.88	0.4
09/20	2,379	2,389	2,206	2,245	-6.85%	49,400	18億3411万	+31.44%	20.8	0.41
09/19	2,308	2,613	2,221	2,410	+10.7%	121,200	19億6891万	+43.79%	22.33	0.44
09/15	2,300	2,300	2,010	2,177	-6.33%	100,500	17億7856万	+32.99%	20.17	0.4
09/14	2,376	2,562	2,312	2,324	+9.31%	191,100	18億9865万	+44.53%	21.53	0.43
09/13	1,800	2,126	1,799	2,126	+23.17%	187,200	17億3689万	+35.16%	19.69	0.39
09/12	1,664	1,779	1,663	1,726	+5.24%	24,800	14億1010万	+11.57%	15.99	0.32
09/11	1,673	1,729	1,622	1,640	-3.19%	14,100	13億3984万	+6.77%	15.19	0.3
09/08	1,690	1,743	1,680	1,694	-2.08%	6,200	13億8396万	+10.79%	15.69	0.31
09/07	1,750	1,750	1,698	1,730	-2.04%	16,300	14億1337万	+13.74%	16.03	0.32
09/06	1,842	1,869	1,723	1,766	+12.34%	74,000	14億4278万	+16.8%	16.36	0.33
09/05	1,730	1,767	1,550	1,572	-8.98%	8,900	12億8429万	+4.59%	14.56	0.29
09/04	1,671	1,784	1,671	1,727	+3.6%	18,500	14億1092万	+14.98%	16	0.32

6898 トミタ電機

株価チャート

2017/09/04～2018/01/31

株価推移

開示資料

決算

株式

チャート