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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 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 |
| 2022/06/15 | 5,850 | 5,900 | 5,790 | 5,800 | -90 | -1.5% | 11,900 |
| 2022/06/14 | 5,720 | 5,890 | 5,700 | 5,890 | +70 | +1.2% | 13,800 |
| 2022/06/13 | 5,880 | 5,910 | 5,750 | 5,820 | -170 | -2.8% | 19,700 |
| 2022/06/10 | 6,100 | 6,100 | 5,970 | 5,990 | -140 | -2.3% | 16,900 |
| 2022/06/09 | 6,270 | 6,270 | 6,130 | 6,130 | -200 | -3.2% | 20,500 |
| 2022/06/08 | 6,240 | 6,330 | 6,240 | 6,330 | +70 | +1.1% | 11,400 |
| 2022/06/07 | 6,200 | 6,290 | 6,200 | 6,260 | +30 | +0.5% | 8,500 |
| 2022/06/06 | 6,170 | 6,270 | 6,130 | 6,230 | +60 | +1% | 15,200 |
| 2022/06/03 | 6,170 | 6,180 | 6,120 | 6,170 | +20 | +0.3% | 7,200 |
| 2022/06/02 | 6,170 | 6,180 | 6,110 | 6,150 | -30 | -0.5% | 9,400 |
| 2022/06/01 | 6,050 | 6,190 | 6,020 | 6,180 | +130 | +2.1% | 12,900 |
| 2022/05/31 | 6,110 | 6,150 | 6,010 | 6,050 | -80 | -1.3% | 13,600 |
| 2022/05/30 | 5,930 | 6,130 | 5,920 | 6,130 | +280 | +4.8% | 32,900 |
| 2022/05/27 | 5,820 | 5,850 | 5,790 | 5,850 | +50 | +0.9% | 11,900 |
| 2022/05/26 | 5,760 | 5,810 | 5,700 | 5,800 | +140 | +2.5% | 18,900 |
| 2022/05/25 | 5,650 | 5,670 | 5,610 | 5,660 | ±0 | ±0% | 9,200 |
| 2022/05/24 | 5,790 | 5,790 | 5,660 | 5,660 | -130 | -2.2% | 11,000 |
| 2022/05/23 | 5,740 | 5,850 | 5,730 | 5,790 | +50 | +0.9% | 8,400 |
| 2022/05/20 | 5,670 | 5,740 | 5,640 | 5,740 | +40 | +0.7% | 12,000 |
| 2022/05/19 | 5,700 | 5,740 | 5,650 | 5,700 | -100 | -1.7% | 9,900 |
| 2022/05/18 | 5,820 | 5,850 | 5,750 | 5,800 | -20 | -0.3% | 10,000 |
| 2022/05/17 | 5,660 | 5,820 | 5,620 | 5,820 | +160 | +2.8% | 14,100 |
| 2022/05/16 | 5,820 | 5,860 | 5,650 | 5,660 | -70 | -1.2% | 15,100 |
| 2022/05/13 | 5,630 | 5,760 | 5,630 | 5,730 | +130 | +2.3% | 23,000 |
| 2022/05/12 | 5,600 | 5,720 | 5,580 | 5,600 | -80 | -1.4% | 16,400 |
| 2022/05/11 | 5,670 | 5,700 | 5,600 | 5,680 | +10 | +0.2% | 15,100 |
| 2022/05/10 | 5,800 | 5,800 | 5,660 | 5,670 | -160 | -2.7% | 34,600 |
| 2022/05/09 | 5,940 | 5,950 | 5,830 | 5,830 | -90 | -1.5% | 25,700 |
| 2022/05/06 | 5,950 | 5,950 | 5,810 | 5,920 | +30 | +0.5% | 31,000 |
| 2022/05/02 | 5,870 | 5,890 | 5,770 | 5,890 | +30 | +0.5% | 22,700 |
| 2022/04/28 | 5,850 | 5,930 | 5,840 | 5,860 | -40 | -0.7% | 20,900 |
| 2022/04/27 | 5,800 | 5,940 | 5,620 | 5,900 | -40 | -0.7% | 79,200 |
| 2022/04/26 | 5,980 | 6,160 | 5,800 | 5,940 | +120 | +2.1% | 100,700 |
| 2022/04/25 | 5,750 | 5,870 | 5,730 | 5,820 | -100 | -1.7% | 22,100 |
| 2022/04/22 | 5,910 | 5,980 | 5,860 | 5,920 | -30 | -0.5% | 14,400 |
| 2022/04/21 | 5,960 | 6,060 | 5,920 | 5,950 | -10 | -0.2% | 15,000 |
| 2022/04/20 | 6,020 | 6,050 | 5,920 | 5,960 | -40 | -0.7% | 20,700 |
| 2022/04/19 | 5,930 | 6,070 | 5,870 | 6,000 | +140 | +2.4% | 21,500 |
| 2022/04/18 | 5,740 | 5,860 | 5,700 | 5,860 | +30 | +0.5% | 16,200 |
| 2022/04/15 | 6,100 | 6,100 | 5,730 | 5,830 | -270 | -4.4% | 46,300 |
| 2022/04/14 | 6,110 | 6,170 | 5,980 | 6,100 | +90 | +1.5% | 20,400 |
701～
750
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
