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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 5,050 | 5,050 | 5,000 | 5,040 | +10 | +0.2% | 16,100 |
| 2023/06/29 | 5,020 | 5,060 | 5,010 | 5,030 | +10 | +0.2% | 18,600 |
| 2023/06/28 | 4,990 | 5,030 | 4,985 | 5,020 | +50 | +1% | 17,900 |
| 2023/06/27 | 4,995 | 5,000 | 4,940 | 4,970 | -40 | -0.8% | 43,200 |
| 2023/06/26 | 5,030 | 5,070 | 4,990 | 5,010 | -50 | -1% | 33,000 |
| 2023/06/23 | 5,170 | 5,190 | 5,050 | 5,060 | -90 | -1.7% | 49,700 |
| 2023/06/22 | 5,190 | 5,230 | 5,130 | 5,150 | -40 | -0.8% | 55,400 |
| 2023/06/21 | 5,200 | 5,260 | 5,180 | 5,190 | -50 | -1% | 34,700 |
| 2023/06/20 | 5,230 | 5,270 | 5,180 | 5,240 | -20 | -0.4% | 57,000 |
| 2023/06/19 | 5,300 | 5,390 | 5,180 | 5,260 | -470 | -8.2% | 171,100 |
| 2023/06/16 | 5,680 | 5,730 | 5,650 | 5,730 | -80 | -1.4% | 22,800 |
| 2023/06/15 | 5,700 | 5,910 | 5,700 | 5,810 | +110 | +1.9% | 28,500 |
| 2023/06/14 | 5,750 | 5,760 | 5,700 | 5,700 | -70 | -1.2% | 22,100 |
| 2023/06/13 | 5,740 | 5,820 | 5,740 | 5,770 | +50 | +0.9% | 18,400 |
| 2023/06/12 | 5,680 | 5,740 | 5,680 | 5,720 | +20 | +0.4% | 13,900 |
| 2023/06/09 | 5,700 | 5,710 | 5,670 | 5,700 | +40 | +0.7% | 10,800 |
| 2023/06/08 | 5,650 | 5,720 | 5,640 | 5,660 | +10 | +0.2% | 9,900 |
| 2023/06/07 | 5,720 | 5,740 | 5,650 | 5,650 | -90 | -1.6% | 15,900 |
| 2023/06/06 | 5,690 | 5,760 | 5,660 | 5,740 | +20 | +0.3% | 14,200 |
| 2023/06/05 | 5,730 | 5,760 | 5,710 | 5,720 | ±0 | ±0% | 12,500 |
| 2023/06/02 | 5,730 | 5,730 | 5,630 | 5,720 | -10 | -0.2% | 20,300 |
| 2023/06/01 | 5,650 | 5,800 | 5,650 | 5,730 | -10 | -0.2% | 14,300 |
| 2023/05/31 | 5,780 | 5,840 | 5,740 | 5,740 | -140 | -2.4% | 17,900 |
| 2023/05/30 | 5,910 | 5,980 | 5,830 | 5,880 | -70 | -1.2% | 13,300 |
| 2023/05/29 | 6,120 | 6,120 | 5,950 | 5,950 | -20 | -0.3% | 11,800 |
| 2023/05/26 | 5,890 | 6,020 | 5,890 | 5,970 | +70 | +1.2% | 21,300 |
| 2023/05/25 | 5,810 | 5,950 | 5,790 | 5,900 | +90 | +1.5% | 17,400 |
| 2023/05/24 | 5,750 | 5,840 | 5,730 | 5,810 | +70 | +1.2% | 9,200 |
| 2023/05/23 | 5,830 | 5,880 | 5,740 | 5,740 | -90 | -1.5% | 13,600 |
| 2023/05/22 | 5,820 | 5,870 | 5,770 | 5,830 | +10 | +0.2% | 13,600 |
| 2023/05/19 | 5,890 | 5,930 | 5,780 | 5,820 | +30 | +0.5% | 15,700 |
| 2023/05/18 | 5,660 | 5,820 | 5,660 | 5,790 | +180 | +3.2% | 24,900 |
| 2023/05/17 | 5,590 | 5,660 | 5,580 | 5,610 | +60 | +1.1% | 22,900 |
| 2023/05/16 | 5,460 | 5,550 | 5,460 | 5,550 | +90 | +1.6% | 15,400 |
| 2023/05/15 | 5,550 | 5,550 | 5,460 | 5,460 | -40 | -0.7% | 21,800 |
| 2023/05/12 | 5,590 | 5,590 | 5,500 | 5,500 | -40 | -0.7% | 13,900 |
| 2023/05/11 | 5,510 | 5,590 | 5,510 | 5,540 | +40 | +0.7% | 15,500 |
| 2023/05/10 | 5,520 | 5,560 | 5,500 | 5,500 | -20 | -0.4% | 13,600 |
| 2023/05/09 | 5,470 | 5,560 | 5,470 | 5,520 | +50 | +0.9% | 16,100 |
| 2023/05/08 | 5,540 | 5,590 | 5,460 | 5,470 | -50 | -0.9% | 24,700 |
| 2023/05/02 | 5,550 | 5,580 | 5,490 | 5,520 | ±0 | ±0% | 25,900 |
| 2023/05/01 | 5,640 | 5,650 | 5,480 | 5,520 | -100 | -1.8% | 46,100 |
| 2023/04/28 | 5,680 | 5,780 | 5,500 | 5,620 | -160 | -2.8% | 73,800 |
| 2023/04/27 | 6,310 | 6,330 | 5,740 | 5,780 | -580 | -9.1% | 87,200 |
| 2023/04/26 | 6,410 | 6,420 | 6,330 | 6,360 | -70 | -1.1% | 15,100 |
| 2023/04/25 | 6,370 | 6,440 | 6,340 | 6,430 | +70 | +1.1% | 12,400 |
| 2023/04/24 | 6,520 | 6,520 | 6,340 | 6,360 | -140 | -2.2% | 14,700 |
| 2023/04/21 | 6,520 | 6,570 | 6,470 | 6,500 | +20 | +0.3% | 17,000 |
| 2023/04/20 | 6,530 | 6,550 | 6,470 | 6,480 | -70 | -1.1% | 6,800 |
| 2023/04/19 | 6,560 | 6,560 | 6,470 | 6,550 | -10 | -0.2% | 6,200 |
451～
500
件表示中 / 5599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 | 527,000円 | -5.1% | -11.9% | 4.93% | 7.46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 |
| 八洲電機 | 167,300円 | +2.5% | +31.9% | 2.15% | 9.36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 | 137,400円 | -5.8% | -28.9% | 5.02% | 16.90倍 | 1.06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 |
| ダイトロン | 326,500円 | +1.6% | +0.2% | 4.90% | 7.81倍 | 1.04倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| トーホー | 313,000円 | +2.7% | +7.9% | 4.79% | 7.16倍 | 1.09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
