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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/03 | 6,150 | 6,220 | 6,020 | 6,020 | -80 | -1.3% | 35,200 |
| 2022/03/02 | 6,110 | 6,220 | 6,060 | 6,100 | -130 | -2.1% | 29,900 |
| 2022/03/01 | 6,310 | 6,360 | 6,220 | 6,230 | -50 | -0.8% | 34,200 |
| 2022/02/28 | 6,260 | 6,380 | 6,180 | 6,280 | -80 | -1.3% | 29,500 |
| 2022/02/25 | 6,150 | 6,390 | 6,050 | 6,360 | +330 | +5.5% | 36,300 |
| 2022/02/24 | 6,050 | 6,140 | 5,920 | 6,030 | -80 | -1.3% | 36,400 |
| 2022/02/22 | 6,160 | 6,230 | 6,050 | 6,110 | -70 | -1.1% | 29,700 |
| 2022/02/21 | 6,230 | 6,240 | 6,060 | 6,180 | -60 | -1% | 22,100 |
| 2022/02/18 | 6,180 | 6,270 | 6,120 | 6,240 | -40 | -0.6% | 24,400 |
| 2022/02/17 | 6,420 | 6,420 | 6,260 | 6,280 | -90 | -1.4% | 18,400 |
| 2022/02/16 | 6,400 | 6,480 | 6,320 | 6,370 | +90 | +1.4% | 17,700 |
| 2022/02/15 | 6,360 | 6,360 | 6,210 | 6,280 | -60 | -0.9% | 24,800 |
| 2022/02/14 | 6,400 | 6,400 | 6,280 | 6,340 | -230 | -3.5% | 28,300 |
| 2022/02/10 | 6,540 | 6,630 | 6,430 | 6,570 | +40 | +0.6% | 25,500 |
| 2022/02/09 | 6,540 | 6,580 | 6,430 | 6,530 | +80 | +1.2% | 23,400 |
| 2022/02/08 | 6,490 | 6,590 | 6,390 | 6,450 | +30 | +0.5% | 21,400 |
| 2022/02/07 | 6,590 | 6,620 | 6,360 | 6,420 | -270 | -4% | 32,400 |
| 2022/02/04 | 6,570 | 6,690 | 6,460 | 6,690 | +20 | +0.3% | 28,300 |
| 2022/02/03 | 6,850 | 6,880 | 6,670 | 6,670 | -270 | -3.9% | 27,900 |
| 2022/02/02 | 6,800 | 6,960 | 6,680 | 6,940 | +240 | +3.6% | 24,400 |
| 2022/02/01 | 6,920 | 7,180 | 6,700 | 6,700 | -150 | -2.2% | 68,600 |
| 2022/01/31 | 6,490 | 6,860 | 6,350 | 6,850 | +440 | +6.9% | 70,200 |
| 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 |
801～
850
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
