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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,930 | 5,000 | 4,920 | 5,000 | +55 | +1.1% | 15,300 |
| 2023/08/03 | 5,010 | 5,010 | 4,930 | 4,945 | -95 | -1.9% | 31,300 |
| 2023/08/02 | 5,050 | 5,080 | 5,020 | 5,040 | -10 | -0.2% | 12,200 |
| 2023/08/01 | 5,020 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 12,800 |
| 2023/07/31 | 4,970 | 5,030 | 4,970 | 5,010 | +40 | +0.8% | 19,200 |
| 2023/07/28 | 5,070 | 5,270 | 4,895 | 4,970 | -70 | -1.4% | 65,400 |
| 2023/07/27 | 4,910 | 5,130 | 4,830 | 5,040 | +110 | +2.2% | 109,900 |
| 2023/07/26 | 4,940 | 4,950 | 4,905 | 4,930 | -30 | -0.6% | 8,500 |
| 2023/07/25 | 4,945 | 4,975 | 4,925 | 4,960 | +30 | +0.6% | 11,400 |
| 2023/07/24 | 4,900 | 4,935 | 4,900 | 4,930 | +50 | +1% | 13,300 |
| 2023/07/21 | 4,895 | 4,895 | 4,845 | 4,880 | -25 | -0.5% | 14,600 |
| 2023/07/20 | 4,940 | 4,940 | 4,885 | 4,905 | -40 | -0.8% | 13,200 |
| 2023/07/19 | 4,900 | 4,945 | 4,885 | 4,945 | +65 | +1.3% | 15,100 |
| 2023/07/18 | 4,840 | 4,910 | 4,840 | 4,880 | +50 | +1% | 20,500 |
| 2023/07/14 | 4,820 | 4,875 | 4,820 | 4,830 | +10 | +0.2% | 16,500 |
| 2023/07/13 | 4,800 | 4,850 | 4,750 | 4,820 | +20 | +0.4% | 30,200 |
| 2023/07/12 | 4,890 | 4,890 | 4,800 | 4,800 | -90 | -1.8% | 43,300 |
| 2023/07/11 | 4,920 | 4,950 | 4,890 | 4,890 | -10 | -0.2% | 19,100 |
| 2023/07/10 | 4,995 | 4,995 | 4,900 | 4,900 | -50 | -1% | 43,300 |
| 2023/07/07 | 4,980 | 4,990 | 4,945 | 4,950 | -45 | -0.9% | 30,300 |
| 2023/07/06 | 5,010 | 5,040 | 4,990 | 4,995 | -55 | -1.1% | 13,500 |
| 2023/07/05 | 5,020 | 5,070 | 4,995 | 5,050 | ±0 | ±0% | 13,200 |
| 2023/07/04 | 5,050 | 5,050 | 5,010 | 5,050 | ±0 | ±0% | 20,300 |
| 2023/07/03 | 5,060 | 5,110 | 5,050 | 5,050 | +10 | +0.2% | 20,700 |
| 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 |
501～
550
件表示中 / 5673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 | 623,000円 | -5.1% | -11.9% | 4.17% | 8.83倍 | 0.85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 |
| 杉本商 | 191,800円 | +4.7% | +1.9% | 2.82% | 18.05倍 | 0.98倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| コンドーテック | 165,500円 | +7.4% | +2.6% | 3.14% | 12.65倍 | 1.17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 |
| 東陽テク | 158,800円 | -8.7% | -55.6% | 4.35% | 42.77倍 | 1.22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 |
| ラクトＪＰＮ | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
