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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/15 | 6,390 | 6,500 | 6,360 | 6,500 | +150 | +2.4% | 19,900 |
| 2021/11/12 | 6,270 | 6,430 | 6,270 | 6,350 | -20 | -0.3% | 21,700 |
| 2021/11/11 | 6,060 | 6,370 | 6,050 | 6,370 | +260 | +4.3% | 28,400 |
| 2021/11/10 | 6,010 | 6,150 | 5,990 | 6,110 | +70 | +1.2% | 22,300 |
| 2021/11/09 | 6,150 | 6,220 | 6,030 | 6,040 | -100 | -1.6% | 19,500 |
| 2021/11/08 | 6,300 | 6,300 | 6,050 | 6,140 | -220 | -3.5% | 32,200 |
| 2021/11/05 | 6,290 | 6,400 | 6,190 | 6,360 | +70 | +1.1% | 33,200 |
| 2021/11/04 | 6,310 | 6,390 | 6,240 | 6,290 | +10 | +0.2% | 26,900 |
| 2021/11/02 | 6,060 | 6,380 | 6,010 | 6,280 | +320 | +5.4% | 72,500 |
851～
900
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
