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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 6,390 | 6,720 | 6,230 | 6,410 | +320 | +5.3% | 145,500 |
| 2022/01/27 | 6,360 | 6,480 | 6,000 | 6,090 | -130 | -2.1% | 92,000 |
| 2022/01/26 | 6,130 | 6,300 | 6,080 | 6,220 | +90 | +1.5% | 21,200 |
| 2022/01/25 | 6,490 | 6,520 | 6,080 | 6,130 | -300 | -4.7% | 34,700 |
| 2022/01/24 | 6,220 | 6,480 | 6,200 | 6,430 | +120 | +1.9% | 32,900 |
| 2022/01/21 | 6,480 | 6,480 | 6,230 | 6,310 | -330 | -5% | 36,700 |
| 2022/01/20 | 6,540 | 6,730 | 6,510 | 6,640 | ±0 | ±0% | 33,000 |
| 2022/01/19 | 6,910 | 6,930 | 6,600 | 6,640 | -400 | -5.7% | 40,500 |
| 2022/01/18 | 7,010 | 7,140 | 6,940 | 7,040 | +10 | +0.1% | 30,000 |
| 2022/01/17 | 7,170 | 7,250 | 7,010 | 7,030 | -30 | -0.4% | 20,900 |
| 2022/01/14 | 6,960 | 7,140 | 6,850 | 7,060 | +70 | +1% | 43,000 |
| 2022/01/13 | 7,060 | 7,170 | 6,830 | 6,990 | -60 | -0.9% | 32,800 |
| 2022/01/12 | 7,080 | 7,190 | 7,050 | 7,050 | +130 | +1.9% | 19,500 |
| 2022/01/11 | 7,040 | 7,040 | 6,860 | 6,920 | -150 | -2.1% | 19,800 |
| 2022/01/07 | 7,130 | 7,200 | 7,000 | 7,070 | -50 | -0.7% | 25,800 |
| 2022/01/06 | 7,250 | 7,260 | 7,100 | 7,120 | -280 | -3.8% | 24,800 |
| 2022/01/05 | 7,480 | 7,550 | 7,250 | 7,400 | -80 | -1.1% | 34,600 |
| 2022/01/04 | 7,670 | 7,790 | 7,390 | 7,480 | -30 | -0.4% | 44,000 |
| 2021/12/30 | 7,510 | 7,580 | 7,200 | 7,510 | +10 | +0.1% | 27,200 |
| 2021/12/29 | 7,510 | 7,940 | 7,390 | 7,500 | -50 | -0.7% | 62,200 |
| 2021/12/28 | 7,270 | 7,590 | 7,240 | 7,550 | +400 | +5.6% | 35,100 |
| 2021/12/27 | 7,050 | 7,240 | 6,970 | 7,150 | +140 | +2% | 30,900 |
| 2021/12/24 | 6,900 | 7,030 | 6,830 | 7,010 | +210 | +3.1% | 18,300 |
| 2021/12/23 | 6,770 | 6,860 | 6,700 | 6,800 | +130 | +1.9% | 15,700 |
| 2021/12/22 | 6,610 | 6,750 | 6,600 | 6,670 | +130 | +2% | 13,500 |
| 2021/12/21 | 6,430 | 6,570 | 6,260 | 6,540 | +180 | +2.8% | 24,500 |
| 2021/12/20 | 6,680 | 6,680 | 6,360 | 6,360 | -220 | -3.3% | 29,600 |
| 2021/12/17 | 6,710 | 6,710 | 6,530 | 6,580 | -230 | -3.4% | 17,600 |
| 2021/12/16 | 6,540 | 6,810 | 6,540 | 6,810 | +300 | +4.6% | 22,000 |
| 2021/12/15 | 6,460 | 6,530 | 6,380 | 6,510 | +50 | +0.8% | 9,900 |
| 2021/12/14 | 6,560 | 6,560 | 6,390 | 6,460 | -110 | -1.7% | 12,900 |
| 2021/12/13 | 6,640 | 6,660 | 6,530 | 6,570 | -40 | -0.6% | 11,300 |
| 2021/12/10 | 6,660 | 6,670 | 6,560 | 6,610 | -100 | -1.5% | 15,100 |
| 2021/12/09 | 6,700 | 6,760 | 6,650 | 6,710 | +80 | +1.2% | 16,200 |
| 2021/12/08 | 6,670 | 6,690 | 6,570 | 6,630 | +160 | +2.5% | 20,000 |
| 2021/12/07 | 6,270 | 6,470 | 6,220 | 6,470 | +210 | +3.4% | 23,800 |
| 2021/12/06 | 6,190 | 6,360 | 6,120 | 6,260 | -30 | -0.5% | 21,000 |
| 2021/12/03 | 6,170 | 6,370 | 6,100 | 6,290 | +20 | +0.3% | 44,500 |
| 2021/12/02 | 6,600 | 6,620 | 6,200 | 6,270 | -430 | -6.4% | 58,900 |
| 2021/12/01 | 6,700 | 6,750 | 6,490 | 6,700 | -20 | -0.3% | 24,700 |
| 2021/11/30 | 6,930 | 6,950 | 6,720 | 6,720 | -10 | -0.1% | 35,700 |
| 2021/11/29 | 6,550 | 6,890 | 6,500 | 6,730 | +80 | +1.2% | 44,500 |
| 2021/11/26 | 6,840 | 6,860 | 6,640 | 6,650 | -280 | -4% | 36,600 |
| 2021/11/25 | 7,190 | 7,200 | 6,820 | 6,930 | +10 | +0.1% | 37,700 |
| 2021/11/24 | 7,320 | 7,360 | 6,810 | 6,920 | -370 | -5.1% | 62,900 |
| 2021/11/22 | 7,050 | 7,420 | 6,930 | 7,290 | +480 | +7% | 79,400 |
| 2021/11/19 | 6,500 | 6,810 | 6,500 | 6,810 | +410 | +6.4% | 35,800 |
| 2021/11/18 | 6,270 | 6,440 | 6,190 | 6,400 | +50 | +0.8% | 27,000 |
| 2021/11/17 | 6,440 | 6,490 | 6,330 | 6,350 | -40 | -0.6% | 17,500 |
| 2021/11/16 | 6,550 | 6,590 | 6,370 | 6,390 | -110 | -1.7% | 26,800 |
801～
850
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
