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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 5,680 | 5,780 | 5,680 | 5,700 | +20 | +0.4% | 11,700 |
| 2025/06/09 | 5,690 | 5,730 | 5,670 | 5,680 | -10 | -0.2% | 9,100 |
| 2025/06/06 | 5,660 | 5,740 | 5,660 | 5,690 | +30 | +0.5% | 9,200 |
| 2025/06/05 | 5,660 | 5,710 | 5,630 | 5,660 | -10 | -0.2% | 12,700 |
| 2025/06/04 | 5,690 | 5,710 | 5,650 | 5,670 | +10 | +0.2% | 13,300 |
| 2025/06/03 | 5,750 | 5,750 | 5,640 | 5,660 | -40 | -0.7% | 16,700 |
| 2025/06/02 | 5,720 | 5,770 | 5,700 | 5,700 | +10 | +0.2% | 15,300 |
| 2025/05/30 | 5,650 | 5,720 | 5,650 | 5,690 | -30 | -0.5% | 12,700 |
| 2025/05/29 | 5,710 | 5,740 | 5,670 | 5,720 | +40 | +0.7% | 20,900 |
| 2025/05/28 | 5,660 | 5,710 | 5,650 | 5,680 | +30 | +0.5% | 12,900 |
| 2025/05/27 | 5,590 | 5,670 | 5,590 | 5,650 | +30 | +0.5% | 11,800 |
| 2025/05/26 | 5,560 | 5,620 | 5,560 | 5,620 | +80 | +1.4% | 11,200 |
| 2025/05/23 | 5,530 | 5,610 | 5,530 | 5,540 | +10 | +0.2% | 13,000 |
| 2025/05/22 | 5,540 | 5,590 | 5,520 | 5,530 | -60 | -1.1% | 12,100 |
| 2025/05/21 | 5,600 | 5,630 | 5,560 | 5,590 | -10 | -0.2% | 12,300 |
| 2025/05/20 | 5,600 | 5,720 | 5,580 | 5,600 | +20 | +0.4% | 20,700 |
| 2025/05/19 | 5,640 | 5,710 | 5,580 | 5,580 | -80 | -1.4% | 20,900 |
| 2025/05/16 | 5,620 | 5,680 | 5,580 | 5,660 | ±0 | ±0% | 12,700 |
| 2025/05/15 | 5,630 | 5,730 | 5,630 | 5,660 | -70 | -1.2% | 13,000 |
| 2025/05/14 | 5,720 | 5,730 | 5,570 | 5,730 | +30 | +0.5% | 15,400 |
| 2025/05/13 | 5,610 | 5,730 | 5,610 | 5,700 | +110 | +2% | 37,300 |
| 2025/05/12 | 5,500 | 5,610 | 5,500 | 5,590 | +120 | +2.2% | 19,000 |
| 2025/05/09 | 5,440 | 5,500 | 5,440 | 5,470 | +100 | +1.9% | 21,000 |
| 2025/05/08 | 5,320 | 5,390 | 5,250 | 5,370 | +110 | +2.1% | 33,900 |
| 2025/05/07 | 5,260 | 5,280 | 5,210 | 5,260 | +40 | +0.8% | 13,200 |
| 2025/05/02 | 5,210 | 5,270 | 5,200 | 5,220 | -10 | -0.2% | 15,600 |
| 2025/05/01 | 5,260 | 5,260 | 5,200 | 5,230 | -90 | -1.7% | 17,000 |
| 2025/04/30 | 5,250 | 5,360 | 5,210 | 5,320 | +70 | +1.3% | 25,100 |
| 2025/04/28 | 5,190 | 5,350 | 5,180 | 5,250 | +130 | +2.5% | 32,500 |
| 2025/04/25 | 5,160 | 5,230 | 5,040 | 5,120 | +135 | +2.7% | 59,100 |
| 2025/04/24 | 5,380 | 5,440 | 4,985 | 4,985 | -405 | -7.5% | 150,400 |
| 2025/04/23 | 5,320 | 5,430 | 5,270 | 5,390 | +140 | +2.7% | 42,000 |
| 2025/04/22 | 5,150 | 5,260 | 5,150 | 5,250 | +90 | +1.7% | 15,900 |
| 2025/04/21 | 5,280 | 5,280 | 5,150 | 5,160 | -140 | -2.6% | 31,100 |
| 2025/04/18 | 5,300 | 5,330 | 5,240 | 5,300 | +30 | +0.6% | 23,500 |
| 2025/04/17 | 5,200 | 5,270 | 5,180 | 5,270 | +70 | +1.3% | 13,100 |
| 2025/04/16 | 5,240 | 5,270 | 5,160 | 5,200 | -20 | -0.4% | 24,000 |
| 2025/04/15 | 5,140 | 5,270 | 5,140 | 5,220 | +90 | +1.8% | 21,600 |
| 2025/04/14 | 5,050 | 5,190 | 5,040 | 5,130 | +150 | +3% | 46,400 |
| 2025/04/11 | 4,850 | 4,980 | 4,735 | 4,980 | -10 | -0.2% | 45,500 |
| 2025/04/10 | 5,060 | 5,060 | 4,940 | 4,990 | +355 | +7.7% | 40,300 |
| 2025/04/09 | 4,750 | 4,750 | 4,570 | 4,635 | -245 | -5% | 73,600 |
| 2025/04/08 | 4,815 | 4,990 | 4,815 | 4,880 | +280 | +6.1% | 35,100 |
| 2025/04/07 | 4,620 | 4,695 | 4,515 | 4,600 | -400 | -8% | 93,300 |
| 2025/04/04 | 5,200 | 5,200 | 4,860 | 5,000 | -400 | -7.4% | 98,900 |
| 2025/04/03 | 5,410 | 5,470 | 5,330 | 5,400 | -210 | -3.7% | 63,900 |
| 2025/04/02 | 5,540 | 5,640 | 5,520 | 5,610 | +80 | +1.4% | 27,000 |
| 2025/04/01 | 5,620 | 5,620 | 5,520 | 5,530 | -60 | -1.1% | 51,000 |
| 2025/03/31 | 5,730 | 5,730 | 5,580 | 5,590 | -210 | -3.6% | 58,500 |
| 2025/03/28 | 5,840 | 5,910 | 5,790 | 5,800 | -380 | -6.1% | 66,600 |
51～
100
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% | 8.82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 | 0.99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% | 12.66倍 | 1.16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% | 42.76倍 | 1.21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
