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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 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 |
1001～
1050
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% | 8.83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 | 189,100円 | +4.7% | +1.9% | 2.86% | 17.80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 |
| コンドーテック | 166,000円 | +7.4% | +2.6% | 3.13% | 12.69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 |
| 東陽テク | 159,900円 | -8.7% | -55.6% | 4.32% | 43.07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 |
| ラクトＪＰＮ | 408,500円 | +10.0% | +38.9% | 3.23% | 9.36倍 | 1.39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
