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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,675 | 4,815 | 4,610 | 4,680 | -50 | -1.1% | 18,300 |
| 2021/08/18 | 4,700 | 4,745 | 4,630 | 4,730 | +30 | +0.6% | 20,600 |
| 2021/08/17 | 4,855 | 4,855 | 4,690 | 4,700 | -155 | -3.2% | 18,100 |
| 2021/08/16 | 4,845 | 4,895 | 4,730 | 4,855 | -10 | -0.2% | 12,400 |
| 2021/08/13 | 4,900 | 4,920 | 4,805 | 4,865 | +25 | +0.5% | 11,400 |
| 2021/08/12 | 4,635 | 4,960 | 4,635 | 4,840 | +275 | +6% | 34,400 |
| 2021/08/11 | 4,635 | 4,635 | 4,520 | 4,565 | -70 | -1.5% | 25,700 |
| 2021/08/10 | 4,615 | 4,695 | 4,590 | 4,635 | -35 | -0.7% | 21,500 |
| 2021/08/06 | 4,720 | 4,765 | 4,650 | 4,670 | -65 | -1.4% | 10,900 |
| 2021/08/05 | 4,810 | 4,845 | 4,645 | 4,735 | -145 | -3% | 27,000 |
| 2021/08/04 | 4,955 | 4,955 | 4,785 | 4,880 | -75 | -1.5% | 23,100 |
| 2021/08/03 | 4,850 | 5,030 | 4,850 | 4,955 | +75 | +1.5% | 42,300 |
| 2021/08/02 | 5,030 | 5,110 | 4,850 | 4,880 | -180 | -3.6% | 107,200 |
| 2021/07/30 | 5,060 | 5,060 | 5,060 | 5,060 | +700 | +16.1% | 30,100 |
| 2021/07/29 | 4,205 | 4,360 | 4,180 | 4,360 | +185 | +4.4% | 20,800 |
| 2021/07/28 | 4,195 | 4,230 | 4,165 | 4,175 | -10 | -0.2% | 4,600 |
| 2021/07/27 | 4,260 | 4,280 | 4,185 | 4,185 | -30 | -0.7% | 13,800 |
| 2021/07/26 | 4,175 | 4,215 | 4,170 | 4,215 | +110 | +2.7% | 7,800 |
| 2021/07/21 | 4,120 | 4,120 | 4,070 | 4,105 | +50 | +1.2% | 4,700 |
| 2021/07/20 | 4,095 | 4,110 | 4,055 | 4,055 | -85 | -2.1% | 6,900 |
| 2021/07/19 | 4,160 | 4,175 | 4,120 | 4,140 | -20 | -0.5% | 7,800 |
| 2021/07/16 | 4,190 | 4,190 | 4,160 | 4,160 | -25 | -0.6% | 2,900 |
| 2021/07/15 | 4,195 | 4,210 | 4,165 | 4,185 | +35 | +0.8% | 7,100 |
| 2021/07/14 | 4,120 | 4,175 | 4,105 | 4,150 | +35 | +0.9% | 13,700 |
| 2021/07/13 | 4,120 | 4,125 | 4,085 | 4,115 | +10 | +0.2% | 6,900 |
| 2021/07/12 | 4,100 | 4,120 | 4,085 | 4,105 | +15 | +0.4% | 3,900 |
| 2021/07/09 | 4,030 | 4,095 | 4,015 | 4,090 | +35 | +0.9% | 6,500 |
| 2021/07/08 | 4,085 | 4,085 | 4,055 | 4,055 | -30 | -0.7% | 4,800 |
| 2021/07/07 | 4,050 | 4,085 | 4,025 | 4,085 | +25 | +0.6% | 3,100 |
| 2021/07/06 | 4,055 | 4,065 | 4,015 | 4,060 | -5 | -0.1% | 2,700 |
| 2021/07/05 | 4,085 | 4,090 | 4,060 | 4,065 | -20 | -0.5% | 3,000 |
| 2021/07/02 | 4,055 | 4,125 | 4,035 | 4,085 | +30 | +0.7% | 7,100 |
| 2021/07/01 | 4,065 | 4,090 | 4,010 | 4,055 | -10 | -0.2% | 5,600 |
| 2021/06/30 | 4,065 | 4,110 | 4,055 | 4,065 | -15 | -0.4% | 3,400 |
| 2021/06/29 | 4,085 | 4,085 | 4,050 | 4,080 | -5 | -0.1% | 4,500 |
| 2021/06/28 | 4,100 | 4,125 | 4,085 | 4,085 | +15 | +0.4% | 5,700 |
| 2021/06/25 | 4,000 | 4,080 | 4,000 | 4,070 | +80 | +2% | 8,800 |
| 2021/06/24 | 3,955 | 3,995 | 3,940 | 3,990 | +55 | +1.4% | 3,700 |
| 2021/06/23 | 3,990 | 3,990 | 3,920 | 3,935 | -55 | -1.4% | 8,000 |
| 2021/06/22 | 3,945 | 4,020 | 3,945 | 3,990 | +70 | +1.8% | 13,700 |
| 2021/06/21 | 3,915 | 3,920 | 3,880 | 3,920 | -35 | -0.9% | 13,500 |
| 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 |
951～
1000
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 | 589,000円 | -5.1% | -11.9% | 4.41% | 8.35倍 | 0.81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 | 119,400円 | -0.5% | +3.0% | 4.77% | 8.37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 | 194,600円 | +6.8% | +4.8% | 4.14% | 24.13倍 | 2.15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 | 151,900円 | -5.8% | -28.9% | 4.54% | 18.70倍 | 1.16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 | 147,400円 | +7.4% | +2.6% | 3.53% | 11.26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
