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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 5,620 | 5,780 | 5,620 | 5,780 | +160 | +2.8% | 49,700 |
| 2024/02/29 | 5,540 | 5,740 | 5,540 | 5,620 | +140 | +2.6% | 68,800 |
| 2024/02/28 | 5,340 | 5,520 | 5,340 | 5,480 | +140 | +2.6% | 51,200 |
| 2024/02/27 | 5,270 | 5,370 | 5,250 | 5,340 | +90 | +1.7% | 14,900 |
| 2024/02/26 | 5,270 | 5,300 | 5,240 | 5,250 | -20 | -0.4% | 13,200 |
| 2024/02/22 | 5,210 | 5,270 | 5,180 | 5,270 | +110 | +2.1% | 14,800 |
| 2024/02/21 | 5,120 | 5,190 | 5,100 | 5,160 | +50 | +1% | 11,100 |
| 2024/02/20 | 5,150 | 5,180 | 5,110 | 5,110 | -10 | -0.2% | 12,300 |
| 2024/02/19 | 5,130 | 5,160 | 5,080 | 5,120 | -40 | -0.8% | 17,200 |
| 2024/02/16 | 5,190 | 5,190 | 5,070 | 5,160 | +50 | +1% | 28,000 |
| 2024/02/15 | 5,150 | 5,150 | 5,070 | 5,110 | -10 | -0.2% | 20,100 |
| 2024/02/14 | 5,190 | 5,190 | 5,110 | 5,120 | -50 | -1% | 23,600 |
| 2024/02/13 | 5,160 | 5,210 | 5,140 | 5,170 | +40 | +0.8% | 16,500 |
| 2024/02/09 | 5,260 | 5,270 | 5,130 | 5,130 | -120 | -2.3% | 37,400 |
| 2024/02/08 | 5,280 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 18,400 |
| 2024/02/07 | 5,380 | 5,380 | 5,280 | 5,330 | -50 | -0.9% | 18,100 |
| 2024/02/06 | 5,310 | 5,420 | 5,310 | 5,380 | +70 | +1.3% | 36,800 |
| 2024/02/05 | 5,320 | 5,400 | 5,230 | 5,310 | +80 | +1.5% | 29,100 |
| 2024/02/02 | 5,300 | 5,310 | 5,190 | 5,230 | -90 | -1.7% | 45,900 |
| 2024/02/01 | 5,310 | 5,350 | 5,220 | 5,320 | -70 | -1.3% | 34,400 |
| 2024/01/31 | 5,380 | 5,660 | 5,250 | 5,390 | +10 | +0.2% | 108,100 |
| 2024/01/30 | 5,330 | 5,480 | 5,330 | 5,380 | +40 | +0.7% | 16,600 |
| 2024/01/29 | 5,380 | 5,390 | 5,340 | 5,340 | ±0 | ±0% | 9,900 |
| 2024/01/26 | 5,410 | 5,430 | 5,330 | 5,340 | -70 | -1.3% | 18,200 |
| 2024/01/25 | 5,380 | 5,450 | 5,320 | 5,410 | +30 | +0.6% | 17,300 |
| 2024/01/24 | 5,410 | 5,480 | 5,330 | 5,380 | -30 | -0.6% | 16,800 |
| 2024/01/23 | 5,480 | 5,540 | 5,410 | 5,410 | -40 | -0.7% | 26,600 |
| 2024/01/22 | 5,400 | 5,470 | 5,370 | 5,450 | +60 | +1.1% | 28,700 |
| 2024/01/19 | 5,280 | 5,400 | 5,260 | 5,390 | +210 | +4.1% | 41,000 |
| 2024/01/18 | 5,110 | 5,210 | 5,110 | 5,180 | -20 | -0.4% | 25,300 |
| 2024/01/17 | 5,220 | 5,270 | 5,170 | 5,200 | -10 | -0.2% | 18,800 |
| 2024/01/16 | 5,340 | 5,340 | 5,210 | 5,210 | -130 | -2.4% | 17,000 |
| 2024/01/15 | 5,240 | 5,360 | 5,240 | 5,340 | +90 | +1.7% | 13,200 |
| 2024/01/12 | 5,400 | 5,400 | 5,250 | 5,250 | -80 | -1.5% | 12,400 |
| 2024/01/11 | 5,380 | 5,420 | 5,320 | 5,330 | -30 | -0.6% | 15,800 |
| 2024/01/10 | 5,310 | 5,390 | 5,310 | 5,360 | +50 | +0.9% | 15,800 |
| 2024/01/09 | 5,290 | 5,360 | 5,290 | 5,310 | +20 | +0.4% | 13,300 |
| 2024/01/05 | 5,360 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 18,700 |
| 2024/01/04 | 5,340 | 5,350 | 5,280 | 5,340 | -20 | -0.4% | 11,000 |
| 2023/12/29 | 5,280 | 5,420 | 5,280 | 5,360 | +80 | +1.5% | 37,100 |
| 2023/12/28 | 5,170 | 5,290 | 5,170 | 5,280 | +110 | +2.1% | 20,400 |
| 2023/12/27 | 5,080 | 5,210 | 5,080 | 5,170 | +50 | +1% | 19,400 |
| 2023/12/26 | 5,050 | 5,150 | 5,050 | 5,120 | +60 | +1.2% | 15,900 |
| 2023/12/25 | 5,100 | 5,100 | 5,060 | 5,060 | ±0 | ±0% | 9,800 |
| 2023/12/22 | 5,020 | 5,150 | 5,020 | 5,060 | +50 | +1% | 24,000 |
| 2023/12/21 | 4,895 | 5,020 | 4,895 | 5,010 | +45 | +0.9% | 31,800 |
| 2023/12/20 | 5,050 | 5,050 | 4,960 | 4,965 | -85 | -1.7% | 35,400 |
| 2023/12/19 | 5,030 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 19,900 |
| 2023/12/18 | 5,150 | 5,150 | 5,050 | 5,060 | -110 | -2.1% | 19,600 |
| 2023/12/15 | 5,070 | 5,240 | 5,070 | 5,170 | +90 | +1.8% | 34,400 |
51～
100
件表示中 / 5362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 | 667,000円 | +7.9% | -12.9% | 3.60% | 10.80倍 | 1.00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 |
| 高 速 | 218,500円 | +5.5% | +2.7% | 2.47% | 13.41倍 | 1.14倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| モリト | 151,300円 | +5.1% | +1.0% | 3.83% | 17.43倍 | 1.04倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| テンポスＨＤ | 314,500円 | +23.4% | +29.8% | 0.32% | 21.38倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| 椿本興 | 223,500円 | +2.2% | +5.8% | 2.68% | 10.77倍 | 1.05倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
