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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/13 | 5,780 | 6,030 | 5,780 | 6,010 | +140 | +2.4% | 17,600 |
| 2022/04/12 | 5,800 | 5,990 | 5,710 | 5,870 | +70 | +1.2% | 22,700 |
| 2022/04/11 | 5,970 | 5,970 | 5,770 | 5,800 | -160 | -2.7% | 18,400 |
| 2022/04/08 | 6,020 | 6,090 | 5,960 | 5,960 | -70 | -1.2% | 14,900 |
| 2022/04/07 | 6,090 | 6,090 | 5,950 | 6,030 | -130 | -2.1% | 24,900 |
| 2022/04/06 | 6,300 | 6,300 | 6,160 | 6,160 | -170 | -2.7% | 17,900 |
| 2022/04/05 | 6,250 | 6,350 | 6,220 | 6,330 | +130 | +2.1% | 18,300 |
| 2022/04/04 | 6,150 | 6,200 | 6,100 | 6,200 | +50 | +0.8% | 16,100 |
| 2022/04/01 | 6,280 | 6,280 | 6,110 | 6,150 | -230 | -3.6% | 24,200 |
| 2022/03/31 | 6,460 | 6,460 | 6,370 | 6,380 | -80 | -1.2% | 16,100 |
| 2022/03/30 | 6,440 | 6,500 | 6,370 | 6,460 | -220 | -3.3% | 23,900 |
| 2022/03/29 | 6,600 | 6,690 | 6,550 | 6,680 | +70 | +1.1% | 32,900 |
| 2022/03/28 | 6,640 | 6,660 | 6,550 | 6,610 | -60 | -0.9% | 20,600 |
| 2022/03/25 | 6,780 | 6,790 | 6,550 | 6,670 | -40 | -0.6% | 40,800 |
| 2022/03/24 | 6,580 | 6,720 | 6,520 | 6,710 | +60 | +0.9% | 23,600 |
| 2022/03/23 | 6,500 | 6,660 | 6,490 | 6,650 | +230 | +3.6% | 40,400 |
| 2022/03/22 | 6,480 | 6,500 | 6,380 | 6,420 | -30 | -0.5% | 23,500 |
| 2022/03/18 | 6,240 | 6,450 | 6,220 | 6,450 | +210 | +3.4% | 26,400 |
| 2022/03/17 | 6,280 | 6,330 | 6,190 | 6,240 | +150 | +2.5% | 27,600 |
| 2022/03/16 | 5,980 | 6,090 | 5,930 | 6,090 | +150 | +2.5% | 24,400 |
| 2022/03/15 | 5,950 | 6,040 | 5,880 | 5,940 | -30 | -0.5% | 26,200 |
| 2022/03/14 | 5,880 | 5,980 | 5,880 | 5,970 | +120 | +2.1% | 15,300 |
| 2022/03/11 | 5,950 | 5,990 | 5,790 | 5,850 | -200 | -3.3% | 24,600 |
| 2022/03/10 | 6,030 | 6,050 | 5,920 | 6,050 | +250 | +4.3% | 27,600 |
| 2022/03/09 | 5,860 | 5,880 | 5,700 | 5,800 | +40 | +0.7% | 31,800 |
| 2022/03/08 | 5,590 | 5,910 | 5,510 | 5,760 | +90 | +1.6% | 51,400 |
| 2022/03/07 | 5,800 | 5,820 | 5,570 | 5,670 | -230 | -3.9% | 52,400 |
| 2022/03/04 | 6,020 | 6,050 | 5,860 | 5,900 | -120 | -2% | 47,000 |
801～
850
件表示中 / 5673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 | 623,000円 | -5.1% | -11.9% | 4.17% | 8.83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 |
| 杉本商 | 191,800円 | +4.7% | +1.9% | 2.82% | 18.05倍 | 0.98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 |
| コンドーテック | 165,500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 |
| 東陽テク | 158,800円 | -8.7% | -55.6% | 4.35% | 42.77倍 | 1.22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 |
| ラクトＪＰＮ | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
