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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
件表示中 / 5674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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80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 |
| コンドーテック | 165,400円 | +7.4% | +2.6% | 3.14% | 12.65倍 | 1.17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 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77倍 | 0.97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 |
| 東陽テク | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 |
| サンワテクノス | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
