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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 6,900 | 7,110 | 6,900 | 7,100 | +110 | +1.6% | 25,700 |
| 2023/03/09 | 7,150 | 7,170 | 6,960 | 6,990 | -30 | -0.4% | 23,300 |
| 2023/03/08 | 6,840 | 7,030 | 6,840 | 7,020 | +150 | +2.2% | 23,500 |
| 2023/03/07 | 6,790 | 6,890 | 6,750 | 6,870 | +90 | +1.3% | 17,200 |
| 2023/03/06 | 6,760 | 6,790 | 6,670 | 6,780 | +10 | +0.1% | 12,600 |
| 2023/03/03 | 6,650 | 6,800 | 6,650 | 6,770 | +130 | +2% | 16,100 |
| 2023/03/02 | 6,620 | 6,690 | 6,580 | 6,640 | -20 | -0.3% | 16,300 |
| 2023/03/01 | 6,680 | 6,710 | 6,530 | 6,660 | -40 | -0.6% | 25,500 |
| 2023/02/28 | 6,810 | 6,840 | 6,680 | 6,700 | -100 | -1.5% | 11,600 |
| 2023/02/27 | 6,790 | 6,870 | 6,760 | 6,800 | ±0 | ±0% | 11,000 |
| 2023/02/24 | 6,850 | 6,920 | 6,790 | 6,800 | -20 | -0.3% | 11,800 |
| 2023/02/22 | 6,760 | 6,840 | 6,740 | 6,820 | +30 | +0.4% | 7,100 |
| 2023/02/21 | 6,720 | 6,790 | 6,720 | 6,790 | +20 | +0.3% | 6,400 |
| 2023/02/20 | 6,840 | 6,840 | 6,700 | 6,770 | -10 | -0.1% | 8,500 |
| 2023/02/17 | 6,770 | 6,860 | 6,750 | 6,780 | -80 | -1.2% | 10,800 |
| 2023/02/16 | 6,800 | 6,900 | 6,770 | 6,860 | +10 | +0.1% | 18,100 |
| 2023/02/15 | 6,730 | 6,860 | 6,700 | 6,850 | +120 | +1.8% | 14,200 |
| 2023/02/14 | 6,660 | 6,780 | 6,640 | 6,730 | +90 | +1.4% | 12,400 |
| 2023/02/13 | 6,710 | 6,710 | 6,560 | 6,640 | -70 | -1% | 12,000 |
| 2023/02/10 | 6,720 | 6,780 | 6,650 | 6,710 | +40 | +0.6% | 14,500 |
| 2023/02/09 | 6,620 | 6,770 | 6,580 | 6,670 | +50 | +0.8% | 26,700 |
| 2023/02/08 | 6,450 | 6,630 | 6,450 | 6,620 | +210 | +3.3% | 26,200 |
| 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 |
601～
650
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
