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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 6,720 | 6,730 | 6,670 | 6,670 | -60 | -0.9% | 11,500 |
| 2024/05/15 | 6,740 | 6,790 | 6,670 | 6,730 | +40 | +0.6% | 15,000 |
| 2024/05/14 | 6,560 | 6,740 | 6,480 | 6,690 | +130 | +2% | 19,800 |
| 2024/05/13 | 6,490 | 6,600 | 6,480 | 6,560 | +70 | +1.1% | 18,500 |
| 2024/05/10 | 6,670 | 6,670 | 6,450 | 6,490 | -210 | -3.1% | 34,600 |
| 2024/05/09 | 6,710 | 6,800 | 6,660 | 6,700 | ±0 | ±0% | 9,900 |
| 2024/05/08 | 6,700 | 6,810 | 6,670 | 6,700 | -30 | -0.4% | 19,900 |
| 2024/05/07 | 6,750 | 6,780 | 6,670 | 6,730 | ±0 | ±0% | 24,600 |
| 2024/05/02 | 6,450 | 6,730 | 6,450 | 6,730 | +270 | +4.2% | 27,500 |
| 2024/05/01 | 6,680 | 6,720 | 6,460 | 6,460 | -250 | -3.7% | 29,500 |
| 2024/04/30 | 6,460 | 6,710 | 6,400 | 6,710 | +250 | +3.9% | 43,000 |
| 2024/04/26 | 6,420 | 6,540 | 6,090 | 6,460 | +40 | +0.6% | 80,300 |
| 2024/04/25 | 6,350 | 6,540 | 6,100 | 6,420 | +50 | +0.8% | 104,700 |
| 2024/04/24 | 6,390 | 6,400 | 6,280 | 6,370 | +130 | +2.1% | 16,400 |
| 2024/04/23 | 6,220 | 6,280 | 6,170 | 6,240 | +60 | +1% | 16,700 |
| 2024/04/22 | 6,180 | 6,260 | 6,160 | 6,180 | ±0 | ±0% | 21,100 |
| 2024/04/19 | 6,260 | 6,260 | 6,000 | 6,180 | -170 | -2.7% | 57,900 |
| 2024/04/18 | 6,220 | 6,390 | 6,210 | 6,350 | +120 | +1.9% | 18,700 |
| 2024/04/17 | 6,350 | 6,360 | 6,160 | 6,230 | -130 | -2% | 34,100 |
| 2024/04/16 | 6,540 | 6,540 | 6,280 | 6,360 | -210 | -3.2% | 38,400 |
| 2024/04/15 | 6,390 | 6,620 | 6,370 | 6,570 | +80 | +1.2% | 19,600 |
| 2024/04/12 | 6,680 | 6,680 | 6,470 | 6,490 | -140 | -2.1% | 28,900 |
| 2024/04/11 | 6,510 | 6,680 | 6,460 | 6,630 | +110 | +1.7% | 34,900 |
| 2024/04/10 | 6,580 | 6,630 | 6,490 | 6,520 | -60 | -0.9% | 33,100 |
| 2024/04/09 | 6,620 | 6,660 | 6,480 | 6,580 | -60 | -0.9% | 35,000 |
| 2024/04/08 | 6,420 | 6,720 | 6,400 | 6,640 | +300 | +4.7% | 54,400 |
| 2024/04/05 | 6,340 | 6,430 | 6,310 | 6,340 | -100 | -1.6% | 33,900 |
| 2024/04/04 | 6,450 | 6,490 | 6,390 | 6,440 | +50 | +0.8% | 42,900 |
| 2024/04/03 | 6,350 | 6,580 | 6,290 | 6,390 | +10 | +0.2% | 57,100 |
| 2024/04/02 | 6,440 | 6,470 | 6,350 | 6,380 | -60 | -0.9% | 36,700 |
| 2024/04/01 | 6,570 | 6,670 | 6,350 | 6,440 | -130 | -2% | 42,000 |
| 2024/03/29 | 6,660 | 6,660 | 6,550 | 6,570 | +10 | +0.2% | 29,300 |
| 2024/03/28 | 6,600 | 6,720 | 6,510 | 6,560 | -280 | -4.1% | 45,200 |
| 2024/03/27 | 6,760 | 6,870 | 6,630 | 6,840 | -60 | -0.9% | 51,700 |
| 2024/03/26 | 6,770 | 6,960 | 6,680 | 6,900 | +140 | +2.1% | 55,800 |
| 2024/03/25 | 6,350 | 6,840 | 6,350 | 6,760 | +430 | +6.8% | 124,400 |
| 2024/03/22 | 5,960 | 6,330 | 5,960 | 6,330 | +380 | +6.4% | 96,900 |
| 2024/03/21 | 5,850 | 6,040 | 5,850 | 5,950 | +190 | +3.3% | 42,800 |
| 2024/03/19 | 5,730 | 5,810 | 5,720 | 5,760 | +20 | +0.3% | 11,400 |
| 2024/03/18 | 5,760 | 5,800 | 5,720 | 5,740 | +50 | +0.9% | 8,000 |
| 2024/03/15 | 5,710 | 5,780 | 5,650 | 5,690 | -10 | -0.2% | 18,700 |
| 2024/03/14 | 5,730 | 5,730 | 5,620 | 5,700 | +30 | +0.5% | 6,700 |
| 2024/03/13 | 5,750 | 5,760 | 5,630 | 5,670 | +20 | +0.4% | 11,400 |
| 2024/03/12 | 5,630 | 5,680 | 5,560 | 5,650 | +20 | +0.4% | 14,400 |
| 2024/03/11 | 5,660 | 5,740 | 5,560 | 5,630 | -130 | -2.3% | 32,300 |
| 2024/03/08 | 5,660 | 5,770 | 5,650 | 5,760 | +70 | +1.2% | 26,800 |
| 2024/03/07 | 5,950 | 5,950 | 5,660 | 5,690 | -260 | -4.4% | 28,900 |
| 2024/03/06 | 5,730 | 5,950 | 5,730 | 5,950 | +190 | +3.3% | 31,300 |
| 2024/03/05 | 5,720 | 5,810 | 5,690 | 5,760 | ±0 | ±0% | 31,000 |
| 2024/03/04 | 5,940 | 5,940 | 5,720 | 5,760 | -20 | -0.3% | 37,300 |
1～
50
件表示中 / 5362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 | 667,000円 | +7.9% | -12.9% | 3.60% | 10.80倍 | 1.00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 |
| 高 速 | 218,500円 | +5.5% | +2.7% | 2.47% | 13.41倍 | 1.14倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| モリト | 151,300円 | +5.1% | +1.0% | 3.83% | 17.43倍 | 1.04倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| テンポスＨＤ | 314,500円 | +23.4% | +29.8% | 0.32% | 21.38倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| 椿本興 | 223,500円 | +2.2% | +5.8% | 2.68% | 10.77倍 | 1.05倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
