トーメンデバイスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,210 | 5,270 | 5,200 | 5,220 | -10 | -0.2% | 15,600 |
| 2025/05/01 | 5,260 | 5,260 | 5,200 | 5,230 | -90 | -1.7% | 17,000 |
| 2025/04/30 | 5,250 | 5,360 | 5,210 | 5,320 | +70 | +1.3% | 25,100 |
| 2025/04/28 | 5,190 | 5,350 | 5,180 | 5,250 | +130 | +2.5% | 32,500 |
| 2025/04/25 | 5,160 | 5,230 | 5,040 | 5,120 | +135 | +2.7% | 59,100 |
| 2025/04/24 | 5,380 | 5,440 | 4,985 | 4,985 | -405 | -7.5% | 150,400 |
| 2025/04/23 | 5,320 | 5,430 | 5,270 | 5,390 | +140 | +2.7% | 42,000 |
| 2025/04/22 | 5,150 | 5,260 | 5,150 | 5,250 | +90 | +1.7% | 15,900 |
| 2025/04/21 | 5,280 | 5,280 | 5,150 | 5,160 | -140 | -2.6% | 31,100 |
| 2025/04/18 | 5,300 | 5,330 | 5,240 | 5,300 | +30 | +0.6% | 23,500 |
| 2025/04/17 | 5,200 | 5,270 | 5,180 | 5,270 | +70 | +1.3% | 13,100 |
| 2025/04/16 | 5,240 | 5,270 | 5,160 | 5,200 | -20 | -0.4% | 24,000 |
| 2025/04/15 | 5,140 | 5,270 | 5,140 | 5,220 | +90 | +1.8% | 21,600 |
| 2025/04/14 | 5,050 | 5,190 | 5,040 | 5,130 | +150 | +3% | 46,400 |
| 2025/04/11 | 4,850 | 4,980 | 4,735 | 4,980 | -10 | -0.2% | 45,500 |
| 2025/04/10 | 5,060 | 5,060 | 4,940 | 4,990 | +355 | +7.7% | 40,300 |
| 2025/04/09 | 4,750 | 4,750 | 4,570 | 4,635 | -245 | -5% | 73,600 |
| 2025/04/08 | 4,815 | 4,990 | 4,815 | 4,880 | +280 | +6.1% | 35,100 |
| 2025/04/07 | 4,620 | 4,695 | 4,515 | 4,600 | -400 | -8% | 93,300 |
| 2025/04/04 | 5,200 | 5,200 | 4,860 | 5,000 | -400 | -7.4% | 98,900 |
| 2025/04/03 | 5,410 | 5,470 | 5,330 | 5,400 | -210 | -3.7% | 63,900 |
| 2025/04/02 | 5,540 | 5,640 | 5,520 | 5,610 | +80 | +1.4% | 27,000 |
| 2025/04/01 | 5,620 | 5,620 | 5,520 | 5,530 | -60 | -1.1% | 51,000 |
| 2025/03/31 | 5,730 | 5,730 | 5,580 | 5,590 | -210 | -3.6% | 58,500 |
| 2025/03/28 | 5,840 | 5,910 | 5,790 | 5,800 | -380 | -6.1% | 66,600 |
| 2025/03/27 | 6,110 | 6,180 | 6,070 | 6,180 | +30 | +0.5% | 51,900 |
| 2025/03/26 | 6,150 | 6,160 | 6,110 | 6,150 | +20 | +0.3% | 29,300 |
| 2025/03/25 | 6,210 | 6,210 | 6,090 | 6,130 | -40 | -0.6% | 39,700 |
| 2025/03/24 | 6,270 | 6,270 | 6,170 | 6,170 | -40 | -0.6% | 40,700 |
| 2025/03/21 | 6,240 | 6,300 | 6,200 | 6,210 | -30 | -0.5% | 28,100 |
| 2025/03/19 | 6,210 | 6,280 | 6,210 | 6,240 | +20 | +0.3% | 13,900 |
| 2025/03/18 | 6,190 | 6,250 | 6,190 | 6,220 | +40 | +0.6% | 22,500 |
| 2025/03/17 | 6,190 | 6,200 | 6,150 | 6,180 | +60 | +1% | 15,800 |
| 2025/03/14 | 6,060 | 6,150 | 6,050 | 6,120 | +40 | +0.7% | 18,100 |
| 2025/03/13 | 6,080 | 6,140 | 6,060 | 6,080 | ±0 | ±0% | 19,200 |
| 2025/03/12 | 6,010 | 6,120 | 5,960 | 6,080 | +90 | +1.5% | 35,100 |
| 2025/03/11 | 6,020 | 6,020 | 5,890 | 5,990 | -120 | -2% | 60,500 |
| 2025/03/10 | 6,150 | 6,170 | 6,100 | 6,110 | +10 | +0.2% | 13,300 |
| 2025/03/07 | 6,080 | 6,160 | 6,080 | 6,100 | -50 | -0.8% | 17,300 |
| 2025/03/06 | 6,140 | 6,180 | 6,120 | 6,150 | +60 | +1% | 14,300 |
| 2025/03/05 | 6,010 | 6,120 | 6,000 | 6,090 | +80 | +1.3% | 25,800 |
| 2025/03/04 | 6,040 | 6,050 | 5,960 | 6,010 | -80 | -1.3% | 28,600 |
| 2025/03/03 | 6,090 | 6,130 | 6,040 | 6,090 | +100 | +1.7% | 23,200 |
| 2025/02/28 | 6,050 | 6,060 | 5,980 | 5,990 | -120 | -2% | 36,600 |
| 2025/02/27 | 6,040 | 6,110 | 6,040 | 6,110 | +80 | +1.3% | 12,600 |
| 2025/02/26 | 6,110 | 6,110 | 5,990 | 6,030 | -80 | -1.3% | 40,000 |
| 2025/02/25 | 6,070 | 6,130 | 6,060 | 6,110 | +30 | +0.5% | 17,900 |
| 2025/02/21 | 6,100 | 6,140 | 6,060 | 6,080 | -20 | -0.3% | 27,800 |
| 2025/02/20 | 6,210 | 6,250 | 6,100 | 6,100 | -110 | -1.8% | 36,500 |
| 2025/02/19 | 6,170 | 6,360 | 6,150 | 6,210 | +70 | +1.1% | 35,300 |
1～
50
件表示中 / 5598件
類似銘柄と比較する
現在ご覧いただいている「トーメンデバ」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 |
|---|---|---|---|---|---|---|---|---|
| トーメンデバ | 522,000円 | -5.1% | -11.9% | 4.98% | 7.40倍 | 0.72倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
| コンドーテック | 140,200円 | +6.0% | +1.6% | 3.28% | 10.87倍 | 1.03倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 八洲電機 | 166,600円 | +2.5% | +31.9% | 2.16% | 9.32倍 | 1.30倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 東陽テク | 136,100円 | -5.8% | -28.9% | 5.07% | 16.74倍 | 1.05倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| トーホー | 320,000円 | +2.7% | +7.9% | 4.69% | 7.32倍 | 1.12倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
