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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 5,410 | 5,460 | 5,390 | 5,390 | -70 | -1.3% | 7,200 |
| 2022/11/09 | 5,390 | 5,480 | 5,370 | 5,460 | +70 | +1.3% | 7,900 |
| 2022/11/08 | 5,320 | 5,390 | 5,320 | 5,390 | +80 | +1.5% | 7,500 |
| 2022/11/07 | 5,360 | 5,360 | 5,300 | 5,310 | +50 | +1% | 8,500 |
| 2022/11/04 | 5,210 | 5,290 | 5,210 | 5,260 | +30 | +0.6% | 11,600 |
| 2022/11/02 | 5,290 | 5,300 | 5,200 | 5,230 | -40 | -0.8% | 29,800 |
| 2022/11/01 | 5,220 | 5,290 | 5,220 | 5,270 | +60 | +1.2% | 13,100 |
| 2022/10/31 | 5,250 | 5,260 | 5,170 | 5,210 | +50 | +1% | 13,300 |
| 2022/10/28 | 5,250 | 5,250 | 5,140 | 5,160 | -100 | -1.9% | 65,700 |
| 2022/10/27 | 5,390 | 5,550 | 5,240 | 5,260 | -170 | -3.1% | 59,200 |
| 2022/10/26 | 5,440 | 5,450 | 5,400 | 5,430 | +20 | +0.4% | 11,000 |
| 2022/10/25 | 5,350 | 5,450 | 5,350 | 5,410 | +80 | +1.5% | 8,100 |
| 2022/10/24 | 5,310 | 5,410 | 5,310 | 5,330 | +80 | +1.5% | 16,300 |
| 2022/10/21 | 5,280 | 5,320 | 5,250 | 5,250 | -40 | -0.8% | 7,000 |
| 2022/10/20 | 5,280 | 5,320 | 5,250 | 5,290 | -50 | -0.9% | 12,400 |
| 2022/10/19 | 5,310 | 5,360 | 5,290 | 5,340 | -20 | -0.4% | 7,800 |
| 2022/10/18 | 5,330 | 5,360 | 5,290 | 5,360 | +80 | +1.5% | 10,700 |
| 2022/10/17 | 5,200 | 5,290 | 5,200 | 5,280 | +20 | +0.4% | 12,100 |
| 2022/10/14 | 5,230 | 5,270 | 5,190 | 5,260 | +110 | +2.1% | 12,500 |
| 2022/10/13 | 5,210 | 5,230 | 5,150 | 5,150 | -100 | -1.9% | 18,400 |
| 2022/10/12 | 5,320 | 5,320 | 5,220 | 5,250 | -90 | -1.7% | 22,300 |
| 2022/10/11 | 5,410 | 5,430 | 5,340 | 5,340 | -160 | -2.9% | 13,600 |
| 2022/10/07 | 5,470 | 5,530 | 5,440 | 5,500 | ±0 | ±0% | 10,400 |
| 2022/10/06 | 5,450 | 5,540 | 5,450 | 5,500 | +30 | +0.5% | 12,600 |
| 2022/10/05 | 5,500 | 5,510 | 5,460 | 5,470 | +10 | +0.2% | 12,500 |
| 2022/10/04 | 5,490 | 5,520 | 5,450 | 5,460 | +70 | +1.3% | 14,800 |
| 2022/10/03 | 5,250 | 5,390 | 5,230 | 5,390 | +110 | +2.1% | 19,600 |
| 2022/09/30 | 5,350 | 5,360 | 5,270 | 5,280 | -140 | -2.6% | 25,900 |
| 2022/09/29 | 5,570 | 5,590 | 5,350 | 5,420 | -160 | -2.9% | 50,500 |
| 2022/09/28 | 5,560 | 5,610 | 5,510 | 5,580 | +40 | +0.7% | 39,700 |
| 2022/09/27 | 5,540 | 5,660 | 5,540 | 5,540 | +50 | +0.9% | 23,800 |
| 2022/09/26 | 5,590 | 5,590 | 5,480 | 5,490 | -160 | -2.8% | 38,200 |
| 2022/09/22 | 5,670 | 5,670 | 5,600 | 5,650 | -40 | -0.7% | 38,500 |
| 2022/09/21 | 5,700 | 5,710 | 5,660 | 5,690 | -30 | -0.5% | 22,600 |
| 2022/09/20 | 5,700 | 5,770 | 5,660 | 5,720 | +90 | +1.6% | 26,000 |
| 2022/09/16 | 5,680 | 5,700 | 5,620 | 5,630 | -50 | -0.9% | 30,200 |
| 2022/09/15 | 5,730 | 5,730 | 5,670 | 5,680 | -50 | -0.9% | 12,500 |
| 2022/09/14 | 5,680 | 5,800 | 5,640 | 5,730 | -50 | -0.9% | 23,200 |
| 2022/09/13 | 5,750 | 5,780 | 5,740 | 5,780 | +40 | +0.7% | 27,000 |
| 2022/09/12 | 5,700 | 5,760 | 5,690 | 5,740 | +70 | +1.2% | 24,700 |
| 2022/09/09 | 5,620 | 5,670 | 5,620 | 5,670 | +30 | +0.5% | 23,800 |
| 2022/09/08 | 5,610 | 5,670 | 5,610 | 5,640 | +60 | +1.1% | 19,800 |
| 2022/09/07 | 5,620 | 5,620 | 5,540 | 5,580 | -50 | -0.9% | 15,500 |
| 2022/09/06 | 5,650 | 5,690 | 5,610 | 5,630 | +10 | +0.2% | 18,900 |
| 2022/09/05 | 5,540 | 5,630 | 5,500 | 5,620 | +80 | +1.4% | 24,400 |
| 2022/09/02 | 5,650 | 5,650 | 5,540 | 5,540 | -100 | -1.8% | 49,400 |
| 2022/09/01 | 5,640 | 5,680 | 5,590 | 5,640 | -30 | -0.5% | 17,300 |
| 2022/08/31 | 5,570 | 5,700 | 5,570 | 5,670 | +50 | +0.9% | 32,800 |
| 2022/08/30 | 5,530 | 5,620 | 5,510 | 5,620 | +110 | +2% | 27,000 |
| 2022/08/29 | 5,470 | 5,530 | 5,440 | 5,510 | -30 | -0.5% | 28,800 |
651～
700
件表示中 / 5642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 | 585,000円 | -5.1% | -11.9% | 4.44% | 8.29倍 | 0.80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 |
| ジェコス | 119,000円 | -0.5% | +3.0% | 4.79% | 8.34倍 | 0.60倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 高千穂交 | 196,000円 | +6.8% | +4.8% | 4.11% | 24.30倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 150,700円 | -5.8% | -28.9% | 4.58% | 18.55倍 | 1.15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 |
| コンドーテック | 148,000円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
