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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 5674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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80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 |
| コンドーテック | 165,400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 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77倍 | 0.97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 |
| 東陽テク | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 |
| サンワテクノス | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
