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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/24 | 5,690 | 5,730 | 5,640 | 5,730 | +80 | +1.4% | 15,400 |
| 2022/11/22 | 5,680 | 5,690 | 5,650 | 5,650 | -20 | -0.4% | 7,000 |
| 2022/11/21 | 5,610 | 5,670 | 5,610 | 5,670 | +80 | +1.4% | 4,700 |
| 2022/11/18 | 5,640 | 5,690 | 5,590 | 5,590 | -40 | -0.7% | 7,300 |
| 2022/11/17 | 5,610 | 5,630 | 5,560 | 5,630 | +20 | +0.4% | 6,100 |
| 2022/11/16 | 5,590 | 5,650 | 5,530 | 5,610 | +30 | +0.5% | 8,400 |
| 2022/11/15 | 5,470 | 5,590 | 5,430 | 5,580 | +110 | +2% | 15,800 |
| 2022/11/14 | 5,500 | 5,540 | 5,470 | 5,470 | -50 | -0.9% | 7,400 |
| 2022/11/11 | 5,480 | 5,520 | 5,450 | 5,520 | +130 | +2.4% | 10,600 |
| 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 |
651～
700
件表示中 / 5674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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80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 |
| コンドーテック | 165,400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 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77倍 | 0.97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 |
| 東陽テク | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 |
| サンワテクノス | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
