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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 3,970 | 3,975 | 3,945 | 3,955 | -5 | -0.1% | 3,600 |
| 2021/06/17 | 3,970 | 3,970 | 3,950 | 3,960 | +20 | +0.5% | 2,000 |
| 2021/06/16 | 3,970 | 3,970 | 3,935 | 3,940 | -10 | -0.3% | 5,800 |
| 2021/06/15 | 3,940 | 3,965 | 3,935 | 3,950 | +15 | +0.4% | 6,300 |
| 2021/06/14 | 3,945 | 3,945 | 3,925 | 3,935 | +25 | +0.6% | 4,300 |
| 2021/06/11 | 3,985 | 3,985 | 3,910 | 3,910 | -50 | -1.3% | 11,100 |
| 2021/06/10 | 3,980 | 3,995 | 3,945 | 3,960 | +5 | +0.1% | 6,700 |
| 2021/06/09 | 3,945 | 3,995 | 3,940 | 3,955 | +10 | +0.3% | 9,200 |
| 2021/06/08 | 3,940 | 3,965 | 3,935 | 3,945 | +30 | +0.8% | 4,100 |
| 2021/06/07 | 3,960 | 3,960 | 3,910 | 3,915 | +10 | +0.3% | 6,600 |
| 2021/06/04 | 3,930 | 3,950 | 3,905 | 3,905 | -35 | -0.9% | 4,900 |
| 2021/06/03 | 3,920 | 3,940 | 3,905 | 3,940 | +20 | +0.5% | 3,400 |
| 2021/06/02 | 3,935 | 3,935 | 3,895 | 3,920 | +35 | +0.9% | 6,100 |
| 2021/06/01 | 3,950 | 3,960 | 3,880 | 3,885 | -65 | -1.6% | 15,900 |
| 2021/05/31 | 4,000 | 4,000 | 3,950 | 3,950 | -35 | -0.9% | 7,600 |
| 2021/05/28 | 4,030 | 4,030 | 3,950 | 3,985 | -15 | -0.4% | 9,900 |
| 2021/05/27 | 4,030 | 4,030 | 3,955 | 4,000 | -30 | -0.7% | 9,200 |
| 2021/05/26 | 4,035 | 4,065 | 4,030 | 4,030 | +5 | +0.1% | 2,700 |
| 2021/05/25 | 4,050 | 4,065 | 4,015 | 4,025 | -25 | -0.6% | 3,900 |
| 2021/05/24 | 4,050 | 4,070 | 4,030 | 4,050 | +35 | +0.9% | 4,500 |
| 2021/05/21 | 4,025 | 4,060 | 4,015 | 4,015 | -10 | -0.2% | 4,800 |
| 2021/05/20 | 3,975 | 4,040 | 3,975 | 4,025 | +80 | +2% | 5,400 |
| 2021/05/19 | 3,985 | 4,000 | 3,935 | 3,945 | -30 | -0.8% | 13,600 |
| 2021/05/18 | 4,025 | 4,025 | 3,965 | 3,975 | +20 | +0.5% | 7,400 |
| 2021/05/17 | 3,995 | 4,015 | 3,945 | 3,955 | -25 | -0.6% | 8,800 |
| 2021/05/14 | 4,005 | 4,015 | 3,975 | 3,980 | +15 | +0.4% | 7,100 |
| 2021/05/13 | 4,040 | 4,040 | 3,935 | 3,965 | -80 | -2% | 16,700 |
| 2021/05/12 | 4,105 | 4,110 | 4,010 | 4,045 | -100 | -2.4% | 15,900 |
| 2021/05/11 | 4,155 | 4,170 | 4,105 | 4,145 | -15 | -0.4% | 14,200 |
| 2021/05/10 | 4,180 | 4,270 | 4,145 | 4,160 | -20 | -0.5% | 17,700 |
| 2021/05/07 | 4,040 | 4,280 | 4,035 | 4,180 | +140 | +3.5% | 43,000 |
| 2021/05/06 | 4,005 | 4,130 | 3,950 | 4,040 | +115 | +2.9% | 25,700 |
| 2021/04/30 | 3,990 | 4,015 | 3,860 | 3,925 | -80 | -2% | 56,100 |
| 2021/04/28 | 4,165 | 4,290 | 4,005 | 4,005 | -120 | -2.9% | 44,400 |
| 2021/04/27 | 4,170 | 4,180 | 4,125 | 4,125 | -20 | -0.5% | 6,600 |
| 2021/04/26 | 4,200 | 4,225 | 4,145 | 4,145 | -5 | -0.1% | 13,800 |
| 2021/04/23 | 4,140 | 4,160 | 4,115 | 4,150 | +10 | +0.2% | 4,500 |
| 2021/04/22 | 4,195 | 4,210 | 4,120 | 4,140 | +5 | +0.1% | 11,700 |
| 2021/04/21 | 4,165 | 4,175 | 4,070 | 4,135 | -110 | -2.6% | 19,000 |
| 2021/04/20 | 4,240 | 4,290 | 4,215 | 4,245 | -55 | -1.3% | 11,200 |
| 2021/04/19 | 4,130 | 4,310 | 4,130 | 4,300 | +195 | +4.8% | 34,100 |
| 2021/04/16 | 4,175 | 4,175 | 4,105 | 4,105 | -45 | -1.1% | 6,700 |
| 2021/04/15 | 4,165 | 4,190 | 4,145 | 4,150 | -35 | -0.8% | 4,600 |
| 2021/04/14 | 4,115 | 4,185 | 4,100 | 4,185 | +65 | +1.6% | 10,700 |
| 2021/04/13 | 4,110 | 4,175 | 4,110 | 4,120 | +10 | +0.2% | 4,200 |
| 2021/04/12 | 4,190 | 4,200 | 4,110 | 4,110 | -80 | -1.9% | 7,600 |
| 2021/04/09 | 4,090 | 4,210 | 4,080 | 4,190 | +110 | +2.7% | 15,400 |
| 2021/04/08 | 4,095 | 4,165 | 4,050 | 4,080 | -20 | -0.5% | 19,400 |
| 2021/04/07 | 4,075 | 4,110 | 4,040 | 4,100 | +45 | +1.1% | 14,300 |
| 2021/04/06 | 4,200 | 4,200 | 4,055 | 4,055 | -190 | -4.5% | 16,200 |
951～
1000
件表示中 / 5601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 | 558,000円 | -5.1% | -11.9% | 4.66% | 7.91倍 | 0.77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 |
| 小野建 | 152,400円 | +0.1% | -22.1% | 4.53% | 8.70倍 | 0.40倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 八洲電機 | 171,800円 | +2.5% | +31.9% | 2.10% | 9.61倍 | 1.34倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| フォーバル | 134,300円 | +5.5% | +7.0% | 2.23% | 16.66倍 | 2.12倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| 東陽テク | 141,300円 | -5.8% | -28.9% | 4.88% | 17.39倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
