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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 5,960 | 5,980 | 5,610 | 5,960 | +150 | +2.6% | 61,100 |
| 2021/10/29 | 6,270 | 6,280 | 5,720 | 5,810 | -430 | -6.9% | 174,100 |
| 2021/10/28 | 5,740 | 6,550 | 5,640 | 6,240 | +570 | +10.1% | 451,800 |
| 2021/10/27 | 5,660 | 5,720 | 5,510 | 5,670 | +50 | +0.9% | 36,500 |
| 2021/10/26 | 5,520 | 5,650 | 5,480 | 5,620 | +190 | +3.5% | 33,000 |
| 2021/10/25 | 5,370 | 5,500 | 5,310 | 5,430 | +150 | +2.8% | 26,000 |
| 2021/10/22 | 5,230 | 5,360 | 5,170 | 5,280 | +90 | +1.7% | 26,200 |
| 2021/10/21 | 5,310 | 5,320 | 5,160 | 5,190 | -110 | -2.1% | 19,900 |
| 2021/10/20 | 5,500 | 5,520 | 5,240 | 5,300 | -130 | -2.4% | 36,100 |
| 2021/10/19 | 5,320 | 5,430 | 5,280 | 5,430 | +180 | +3.4% | 27,500 |
| 2021/10/18 | 5,200 | 5,350 | 5,130 | 5,250 | +150 | +2.9% | 34,100 |
| 2021/10/15 | 4,910 | 5,100 | 4,905 | 5,100 | +260 | +5.4% | 20,900 |
| 2021/10/14 | 4,885 | 4,885 | 4,830 | 4,840 | -15 | -0.3% | 10,100 |
| 2021/10/13 | 4,935 | 4,960 | 4,795 | 4,855 | -145 | -2.9% | 33,200 |
| 2021/10/12 | 5,030 | 5,080 | 4,940 | 5,000 | +65 | +1.3% | 21,900 |
| 2021/10/11 | 4,890 | 5,000 | 4,865 | 4,935 | +115 | +2.4% | 25,500 |
| 2021/10/08 | 4,870 | 4,925 | 4,800 | 4,820 | +115 | +2.4% | 25,100 |
| 2021/10/07 | 4,710 | 4,850 | 4,680 | 4,705 | +5 | +0.1% | 32,300 |
| 2021/10/06 | 4,850 | 4,930 | 4,665 | 4,700 | -135 | -2.8% | 40,500 |
901～
950
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
