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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 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 |
| 2023/04/18 | 6,470 | 6,560 | 6,470 | 6,560 | +60 | +0.9% | 5,200 |
| 2023/04/17 | 6,510 | 6,510 | 6,430 | 6,500 | +10 | +0.2% | 8,900 |
| 2023/04/14 | 6,500 | 6,500 | 6,410 | 6,490 | +60 | +0.9% | 9,000 |
| 2023/04/13 | 6,450 | 6,470 | 6,410 | 6,430 | -40 | -0.6% | 5,100 |
| 2023/04/12 | 6,410 | 6,480 | 6,390 | 6,470 | +80 | +1.3% | 8,400 |
| 2023/04/11 | 6,350 | 6,440 | 6,330 | 6,390 | +40 | +0.6% | 7,700 |
| 2023/04/10 | 6,340 | 6,360 | 6,310 | 6,350 | ±0 | ±0% | 9,500 |
| 2023/04/07 | 6,270 | 6,370 | 6,270 | 6,350 | +80 | +1.3% | 9,000 |
| 2023/04/06 | 6,410 | 6,410 | 6,260 | 6,270 | -50 | -0.8% | 8,300 |
| 2023/04/05 | 6,490 | 6,490 | 6,320 | 6,320 | -220 | -3.4% | 14,000 |
| 2023/04/04 | 6,550 | 6,570 | 6,520 | 6,540 | +20 | +0.3% | 10,300 |
| 2023/04/03 | 6,600 | 6,600 | 6,500 | 6,520 | -40 | -0.6% | 9,600 |
| 2023/03/31 | 6,460 | 6,590 | 6,460 | 6,560 | +70 | +1.1% | 13,500 |
| 2023/03/30 | 6,330 | 6,560 | 6,330 | 6,490 | -240 | -3.6% | 21,800 |
| 2023/03/29 | 6,680 | 6,740 | 6,660 | 6,730 | +50 | +0.7% | 11,000 |
| 2023/03/28 | 6,800 | 6,810 | 6,660 | 6,680 | -60 | -0.9% | 11,200 |
| 2023/03/27 | 6,840 | 6,840 | 6,720 | 6,740 | -10 | -0.1% | 10,200 |
| 2023/03/24 | 6,650 | 6,790 | 6,590 | 6,750 | +170 | +2.6% | 9,500 |
| 2023/03/23 | 6,600 | 6,610 | 6,520 | 6,580 | -30 | -0.5% | 8,800 |
| 2023/03/22 | 6,650 | 6,660 | 6,600 | 6,610 | +60 | +0.9% | 8,600 |
| 2023/03/20 | 6,630 | 6,670 | 6,450 | 6,550 | -170 | -2.5% | 23,200 |
| 2023/03/17 | 6,760 | 6,810 | 6,620 | 6,720 | -30 | -0.4% | 17,000 |
| 2023/03/16 | 6,730 | 6,800 | 6,670 | 6,750 | -230 | -3.3% | 18,200 |
| 2023/03/15 | 6,850 | 6,990 | 6,800 | 6,980 | +260 | +3.9% | 11,000 |
| 2023/03/14 | 6,850 | 6,850 | 6,640 | 6,720 | -230 | -3.3% | 21,400 |
| 2023/03/13 | 7,000 | 7,050 | 6,860 | 6,950 | -150 | -2.1% | 16,100 |
551～
600
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
