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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,550 | 5,560 | 5,520 | 5,540 | +60 | +1.1% | 28,100 |
| 2022/08/25 | 5,430 | 5,500 | 5,420 | 5,480 | +80 | +1.5% | 33,500 |
| 2022/08/24 | 5,400 | 5,420 | 5,370 | 5,400 | +40 | +0.7% | 23,200 |
| 2022/08/23 | 5,410 | 5,410 | 5,350 | 5,360 | -40 | -0.7% | 16,400 |
| 2022/08/22 | 5,350 | 5,430 | 5,350 | 5,400 | +20 | +0.4% | 23,200 |
| 2022/08/19 | 5,390 | 5,410 | 5,350 | 5,380 | +60 | +1.1% | 22,100 |
| 2022/08/18 | 5,300 | 5,350 | 5,270 | 5,320 | ±0 | ±0% | 19,800 |
| 2022/08/17 | 5,270 | 5,340 | 5,270 | 5,320 | +60 | +1.1% | 19,800 |
| 2022/08/16 | 5,300 | 5,300 | 5,260 | 5,260 | ±0 | ±0% | 17,500 |
| 2022/08/15 | 5,240 | 5,330 | 5,230 | 5,260 | +40 | +0.8% | 29,900 |
| 2022/08/12 | 5,250 | 5,310 | 5,220 | 5,220 | ±0 | ±0% | 24,400 |
| 2022/08/10 | 5,280 | 5,280 | 5,200 | 5,220 | -70 | -1.3% | 35,100 |
| 2022/08/09 | 5,340 | 5,340 | 5,280 | 5,290 | -50 | -0.9% | 23,800 |
| 2022/08/08 | 5,410 | 5,410 | 5,340 | 5,340 | -60 | -1.1% | 18,400 |
| 2022/08/05 | 5,340 | 5,420 | 5,320 | 5,400 | +70 | +1.3% | 14,000 |
| 2022/08/04 | 5,380 | 5,380 | 5,320 | 5,330 | +10 | +0.2% | 17,600 |
| 2022/08/03 | 5,330 | 5,370 | 5,320 | 5,320 | ±0 | ±0% | 12,400 |
| 2022/08/02 | 5,410 | 5,410 | 5,300 | 5,320 | -90 | -1.7% | 34,100 |
| 2022/08/01 | 5,390 | 5,410 | 5,320 | 5,410 | +20 | +0.4% | 26,800 |
| 2022/07/29 | 5,600 | 5,600 | 5,380 | 5,390 | -210 | -3.8% | 49,600 |
| 2022/07/28 | 5,670 | 5,690 | 5,570 | 5,600 | -40 | -0.7% | 25,600 |
| 2022/07/27 | 5,590 | 5,650 | 5,550 | 5,640 | +40 | +0.7% | 14,200 |
| 2022/07/26 | 5,700 | 5,700 | 5,570 | 5,600 | -60 | -1.1% | 14,700 |
| 2022/07/25 | 5,750 | 5,750 | 5,610 | 5,660 | -20 | -0.4% | 14,400 |
| 2022/07/22 | 5,700 | 5,720 | 5,670 | 5,680 | +10 | +0.2% | 8,600 |
| 2022/07/21 | 5,670 | 5,710 | 5,630 | 5,670 | ±0 | ±0% | 9,800 |
| 2022/07/20 | 5,610 | 5,700 | 5,610 | 5,670 | +100 | +1.8% | 17,900 |
| 2022/07/19 | 5,530 | 5,600 | 5,520 | 5,570 | +50 | +0.9% | 11,000 |
| 2022/07/15 | 5,560 | 5,560 | 5,500 | 5,520 | -40 | -0.7% | 7,200 |
| 2022/07/14 | 5,490 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 5,800 |
| 2022/07/13 | 5,560 | 5,590 | 5,500 | 5,510 | -10 | -0.2% | 10,800 |
| 2022/07/12 | 5,660 | 5,660 | 5,520 | 5,520 | -140 | -2.5% | 9,900 |
| 2022/07/11 | 5,560 | 5,660 | 5,540 | 5,660 | +180 | +3.3% | 18,200 |
| 2022/07/08 | 5,420 | 5,560 | 5,420 | 5,480 | +80 | +1.5% | 23,900 |
| 2022/07/07 | 5,390 | 5,420 | 5,320 | 5,400 | +40 | +0.7% | 17,600 |
| 2022/07/06 | 5,410 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 20,900 |
| 2022/07/05 | 5,450 | 5,480 | 5,400 | 5,410 | -40 | -0.7% | 16,700 |
| 2022/07/04 | 5,420 | 5,500 | 5,410 | 5,450 | -30 | -0.5% | 17,600 |
| 2022/07/01 | 5,600 | 5,600 | 5,420 | 5,480 | -30 | -0.5% | 24,300 |
| 2022/06/30 | 5,720 | 5,720 | 5,510 | 5,510 | -160 | -2.8% | 17,200 |
| 2022/06/29 | 5,660 | 5,720 | 5,580 | 5,670 | ±0 | ±0% | 22,400 |
| 2022/06/28 | 5,610 | 5,690 | 5,580 | 5,670 | +60 | +1.1% | 10,700 |
| 2022/06/27 | 5,570 | 5,640 | 5,560 | 5,610 | +90 | +1.6% | 14,400 |
| 2022/06/24 | 5,550 | 5,550 | 5,450 | 5,520 | +20 | +0.4% | 14,400 |
| 2022/06/23 | 5,610 | 5,630 | 5,470 | 5,500 | -80 | -1.4% | 18,500 |
| 2022/06/22 | 5,800 | 5,800 | 5,580 | 5,580 | -150 | -2.6% | 14,100 |
| 2022/06/21 | 5,680 | 5,740 | 5,630 | 5,730 | +140 | +2.5% | 9,800 |
| 2022/06/20 | 5,810 | 5,810 | 5,550 | 5,590 | -120 | -2.1% | 20,200 |
| 2022/06/17 | 5,700 | 5,740 | 5,610 | 5,710 | -60 | -1% | 19,800 |
| 2022/06/16 | 5,820 | 5,910 | 5,770 | 5,770 | -30 | -0.5% | 12,300 |
701～
750
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
