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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 6,230 | 6,450 | 6,220 | 6,410 | +150 | +2.4% | 14,800 |
| 2023/02/06 | 6,300 | 6,310 | 6,220 | 6,260 | -20 | -0.3% | 12,600 |
| 2023/02/03 | 6,240 | 6,400 | 6,190 | 6,280 | +40 | +0.6% | 26,400 |
| 2023/02/02 | 6,110 | 6,340 | 6,110 | 6,240 | +160 | +2.6% | 20,100 |
| 2023/02/01 | 6,100 | 6,120 | 6,030 | 6,080 | -20 | -0.3% | 13,000 |
| 2023/01/31 | 6,000 | 6,130 | 5,940 | 6,100 | +110 | +1.8% | 26,500 |
| 2023/01/30 | 5,960 | 6,000 | 5,930 | 5,990 | +30 | +0.5% | 18,000 |
| 2023/01/27 | 5,980 | 6,010 | 5,960 | 5,960 | -10 | -0.2% | 9,600 |
| 2023/01/26 | 6,050 | 6,050 | 5,950 | 5,970 | -50 | -0.8% | 10,600 |
| 2023/01/25 | 5,990 | 6,040 | 5,930 | 6,020 | +60 | +1% | 12,900 |
| 2023/01/24 | 5,840 | 6,010 | 5,840 | 5,960 | +120 | +2.1% | 20,400 |
| 2023/01/23 | 5,740 | 5,870 | 5,710 | 5,840 | +130 | +2.3% | 22,000 |
| 2023/01/20 | 5,650 | 5,710 | 5,630 | 5,710 | +30 | +0.5% | 5,100 |
| 2023/01/19 | 5,690 | 5,700 | 5,630 | 5,680 | -30 | -0.5% | 12,100 |
| 2023/01/18 | 5,700 | 5,740 | 5,670 | 5,710 | -10 | -0.2% | 12,100 |
| 2023/01/17 | 5,630 | 5,720 | 5,630 | 5,720 | +100 | +1.8% | 8,100 |
| 2023/01/16 | 5,610 | 5,670 | 5,600 | 5,620 | +10 | +0.2% | 6,800 |
| 2023/01/13 | 5,640 | 5,680 | 5,610 | 5,610 | -70 | -1.2% | 10,200 |
| 2023/01/12 | 5,710 | 5,710 | 5,650 | 5,680 | +30 | +0.5% | 7,400 |
| 2023/01/11 | 5,650 | 5,700 | 5,630 | 5,650 | +80 | +1.4% | 13,400 |
| 2023/01/10 | 5,580 | 5,630 | 5,530 | 5,570 | +140 | +2.6% | 14,100 |
| 2023/01/06 | 5,400 | 5,460 | 5,390 | 5,430 | +20 | +0.4% | 5,800 |
| 2023/01/05 | 5,460 | 5,510 | 5,400 | 5,410 | -50 | -0.9% | 10,400 |
| 2023/01/04 | 5,550 | 5,580 | 5,450 | 5,460 | -70 | -1.3% | 13,300 |
| 2022/12/30 | 5,530 | 5,580 | 5,510 | 5,530 | +50 | +0.9% | 9,400 |
| 2022/12/29 | 5,440 | 5,510 | 5,400 | 5,480 | +40 | +0.7% | 10,500 |
| 2022/12/28 | 5,420 | 5,440 | 5,380 | 5,440 | +40 | +0.7% | 8,600 |
| 2022/12/27 | 5,380 | 5,420 | 5,360 | 5,400 | +40 | +0.7% | 7,700 |
| 2022/12/26 | 5,370 | 5,450 | 5,360 | 5,360 | -30 | -0.6% | 10,900 |
| 2022/12/23 | 5,420 | 5,420 | 5,310 | 5,390 | -50 | -0.9% | 12,900 |
| 2022/12/22 | 5,380 | 5,450 | 5,370 | 5,440 | +20 | +0.4% | 12,400 |
| 2022/12/21 | 5,530 | 5,530 | 5,400 | 5,420 | -120 | -2.2% | 15,100 |
| 2022/12/20 | 5,610 | 5,680 | 5,500 | 5,540 | -50 | -0.9% | 15,700 |
| 2022/12/19 | 5,550 | 5,610 | 5,510 | 5,590 | +60 | +1.1% | 9,300 |
| 2022/12/16 | 5,520 | 5,570 | 5,510 | 5,530 | -30 | -0.5% | 7,600 |
| 2022/12/15 | 5,550 | 5,560 | 5,520 | 5,560 | +40 | +0.7% | 2,500 |
| 2022/12/14 | 5,530 | 5,550 | 5,490 | 5,520 | +20 | +0.4% | 6,400 |
| 2022/12/13 | 5,490 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 6,200 |
| 2022/12/12 | 5,560 | 5,560 | 5,480 | 5,480 | -60 | -1.1% | 8,100 |
| 2022/12/09 | 5,440 | 5,570 | 5,440 | 5,540 | +90 | +1.7% | 11,600 |
| 2022/12/08 | 5,440 | 5,480 | 5,400 | 5,450 | +10 | +0.2% | 10,000 |
| 2022/12/07 | 5,470 | 5,520 | 5,430 | 5,440 | +10 | +0.2% | 10,600 |
| 2022/12/06 | 5,460 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 6,900 |
| 2022/12/05 | 5,490 | 5,500 | 5,440 | 5,460 | -30 | -0.5% | 8,600 |
| 2022/12/02 | 5,570 | 5,570 | 5,470 | 5,490 | -90 | -1.6% | 11,500 |
| 2022/12/01 | 5,630 | 5,630 | 5,560 | 5,580 | +10 | +0.2% | 7,000 |
| 2022/11/30 | 5,570 | 5,600 | 5,540 | 5,570 | -20 | -0.4% | 5,300 |
| 2022/11/29 | 5,540 | 5,600 | 5,480 | 5,590 | +10 | +0.2% | 12,500 |
| 2022/11/28 | 5,670 | 5,670 | 5,580 | 5,580 | -70 | -1.2% | 9,200 |
| 2022/11/25 | 5,730 | 5,780 | 5,650 | 5,650 | -80 | -1.4% | 25,500 |
551～
600
件表示中 / 5601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 | 547,000円 | -5.1% | -11.9% | 4.75% | 7.75倍 | 0.75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 |
| 小野建 | 151,700円 | +0.1% | -22.1% | 4.55% | 8.66倍 | 0.40倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 八洲電機 | 172,300円 | +2.5% | +31.9% | 2.09% | 9.64倍 | 1.34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 |
| フォーバル | 133,500円 | +5.5% | +7.0% | 2.25% | 16.56倍 | 2.11倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 東陽テク | 140,600円 | -5.8% | -28.9% | 4.91% | 17.30倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
