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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/05 | 4,840 | 4,940 | 4,630 | 4,835 | -105 | -2.1% | 73,000 |
| 2021/10/04 | 5,370 | 5,380 | 4,940 | 4,940 | -360 | -6.8% | 44,100 |
| 2021/10/01 | 5,370 | 5,500 | 5,160 | 5,300 | -150 | -2.8% | 41,200 |
| 2021/09/30 | 5,730 | 5,730 | 5,400 | 5,450 | -270 | -4.7% | 33,300 |
| 2021/09/29 | 5,740 | 5,890 | 5,650 | 5,720 | -120 | -2.1% | 36,000 |
| 2021/09/28 | 5,720 | 5,860 | 5,630 | 5,840 | +120 | +2.1% | 38,000 |
| 2021/09/27 | 6,090 | 6,270 | 5,610 | 5,720 | -170 | -2.9% | 107,300 |
| 2021/09/24 | 5,590 | 5,900 | 5,540 | 5,890 | +500 | +9.3% | 73,900 |
| 2021/09/22 | 5,500 | 5,530 | 5,380 | 5,390 | -100 | -1.8% | 20,800 |
| 2021/09/21 | 5,410 | 5,610 | 5,370 | 5,490 | -50 | -0.9% | 40,900 |
| 2021/09/17 | 5,440 | 5,560 | 5,380 | 5,540 | +100 | +1.8% | 69,100 |
| 2021/09/16 | 5,590 | 5,590 | 5,300 | 5,440 | -100 | -1.8% | 33,800 |
| 2021/09/15 | 5,600 | 5,650 | 5,480 | 5,540 | -100 | -1.8% | 20,000 |
| 2021/09/14 | 5,750 | 5,750 | 5,600 | 5,640 | -30 | -0.5% | 22,500 |
| 2021/09/13 | 5,630 | 5,750 | 5,540 | 5,670 | -10 | -0.2% | 31,600 |
| 2021/09/10 | 5,380 | 5,680 | 5,350 | 5,680 | +360 | +6.8% | 60,300 |
| 2021/09/09 | 5,300 | 5,350 | 5,250 | 5,320 | -10 | -0.2% | 20,100 |
| 2021/09/08 | 5,460 | 5,480 | 5,250 | 5,330 | -140 | -2.6% | 46,600 |
| 2021/09/07 | 5,350 | 5,570 | 5,320 | 5,470 | +40 | +0.7% | 41,400 |
| 2021/09/06 | 5,480 | 5,500 | 5,370 | 5,430 | +110 | +2.1% | 28,400 |
| 2021/09/03 | 5,200 | 5,410 | 5,190 | 5,320 | +140 | +2.7% | 40,900 |
| 2021/09/02 | 4,995 | 5,190 | 4,940 | 5,180 | +245 | +5% | 45,000 |
| 2021/09/01 | 4,975 | 4,980 | 4,895 | 4,935 | -15 | -0.3% | 13,500 |
| 2021/08/31 | 4,995 | 5,010 | 4,935 | 4,950 | -15 | -0.3% | 15,400 |
| 2021/08/30 | 4,920 | 5,020 | 4,920 | 4,965 | +15 | +0.3% | 15,300 |
| 2021/08/27 | 4,930 | 4,950 | 4,680 | 4,950 | +20 | +0.4% | 28,200 |
| 2021/08/26 | 4,985 | 5,000 | 4,915 | 4,930 | -70 | -1.4% | 15,800 |
| 2021/08/25 | 4,965 | 5,060 | 4,950 | 5,000 | +75 | +1.5% | 28,800 |
| 2021/08/24 | 4,735 | 4,925 | 4,735 | 4,925 | +245 | +5.2% | 17,600 |
| 2021/08/23 | 4,630 | 4,680 | 4,605 | 4,680 | +95 | +2.1% | 6,800 |
| 2021/08/20 | 4,685 | 4,740 | 4,560 | 4,585 | -95 | -2% | 16,300 |
901～
950
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
