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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,310 | 4,360 | 4,265 | 4,285 | +5 | +0.1% | 15,800 |
| 2021/03/22 | 4,170 | 4,280 | 4,160 | 4,280 | +140 | +3.4% | 20,300 |
| 2021/03/19 | 4,155 | 4,180 | 4,130 | 4,140 | -35 | -0.8% | 17,100 |
| 2021/03/18 | 4,145 | 4,175 | 4,135 | 4,175 | +45 | +1.1% | 11,000 |
| 2021/03/17 | 4,130 | 4,130 | 4,085 | 4,130 | -5 | -0.1% | 8,800 |
| 2021/03/16 | 4,185 | 4,185 | 4,090 | 4,135 | -80 | -1.9% | 42,200 |
| 2021/03/15 | 4,200 | 4,260 | 4,195 | 4,215 | +15 | +0.4% | 15,400 |
| 2021/03/12 | 4,130 | 4,205 | 4,125 | 4,200 | +80 | +1.9% | 16,700 |
| 2021/03/11 | 4,060 | 4,125 | 4,045 | 4,120 | +60 | +1.5% | 25,900 |
| 2021/03/10 | 4,040 | 4,090 | 4,020 | 4,060 | +35 | +0.9% | 27,900 |
| 2021/03/09 | 4,035 | 4,055 | 4,000 | 4,025 | -10 | -0.2% | 33,000 |
| 2021/03/08 | 4,050 | 4,050 | 3,985 | 4,035 | +25 | +0.6% | 14,500 |
| 2021/03/05 | 3,990 | 4,015 | 3,955 | 4,010 | -10 | -0.2% | 13,800 |
| 2021/03/04 | 4,000 | 4,030 | 3,970 | 4,020 | -25 | -0.6% | 17,000 |
| 2021/03/03 | 3,915 | 4,090 | 3,915 | 4,045 | +130 | +3.3% | 18,300 |
| 2021/03/02 | 3,965 | 3,965 | 3,890 | 3,915 | -5 | -0.1% | 11,400 |
| 2021/03/01 | 3,930 | 3,970 | 3,920 | 3,920 | +10 | +0.3% | 8,700 |
| 2021/02/26 | 3,935 | 3,955 | 3,905 | 3,910 | -65 | -1.6% | 11,500 |
| 2021/02/25 | 3,960 | 3,980 | 3,950 | 3,975 | +30 | +0.8% | 7,000 |
| 2021/02/24 | 4,040 | 4,040 | 3,945 | 3,945 | -25 | -0.6% | 13,200 |
| 2021/02/22 | 4,015 | 4,015 | 3,950 | 3,970 | +50 | +1.3% | 11,500 |
| 2021/02/19 | 4,025 | 4,025 | 3,915 | 3,920 | -65 | -1.6% | 7,800 |
| 2021/02/18 | 4,020 | 4,050 | 3,985 | 3,985 | +35 | +0.9% | 13,700 |
| 2021/02/17 | 3,935 | 3,990 | 3,935 | 3,950 | -5 | -0.1% | 7,700 |
| 2021/02/16 | 3,955 | 3,970 | 3,920 | 3,955 | -30 | -0.8% | 10,300 |
| 2021/02/15 | 4,000 | 4,015 | 3,950 | 3,985 | -20 | -0.5% | 9,000 |
| 2021/02/12 | 4,005 | 4,035 | 4,005 | 4,005 | -5 | -0.1% | 3,700 |
| 2021/02/10 | 4,085 | 4,130 | 4,010 | 4,010 | -30 | -0.7% | 10,900 |
| 2021/02/09 | 4,000 | 4,045 | 3,990 | 4,040 | +40 | +1% | 4,500 |
| 2021/02/08 | 4,000 | 4,060 | 3,975 | 4,000 | ±0 | ±0% | 8,900 |
| 2021/02/05 | 3,995 | 4,040 | 3,945 | 4,000 | +5 | +0.1% | 9,600 |
| 2021/02/04 | 3,985 | 4,035 | 3,950 | 3,995 | +10 | +0.3% | 5,600 |
| 2021/02/03 | 3,990 | 3,995 | 3,920 | 3,985 | +5 | +0.1% | 10,500 |
| 2021/02/02 | 4,010 | 4,055 | 3,955 | 3,980 | -55 | -1.4% | 9,000 |
| 2021/02/01 | 3,890 | 4,080 | 3,820 | 4,035 | +215 | +5.6% | 13,500 |
| 2021/01/29 | 4,010 | 4,100 | 3,800 | 3,820 | -150 | -3.8% | 36,100 |
| 2021/01/28 | 3,705 | 4,255 | 3,670 | 3,970 | +215 | +5.7% | 71,100 |
| 2021/01/27 | 3,680 | 3,755 | 3,665 | 3,755 | +105 | +2.9% | 11,300 |
| 2021/01/26 | 3,645 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 7,000 |
| 2021/01/25 | 3,535 | 3,650 | 3,535 | 3,650 | +115 | +3.3% | 13,700 |
| 2021/01/22 | 3,535 | 3,620 | 3,520 | 3,535 | ±0 | ±0% | 10,400 |
| 2021/01/21 | 3,465 | 3,575 | 3,455 | 3,535 | +65 | +1.9% | 8,500 |
| 2021/01/20 | 3,535 | 3,540 | 3,450 | 3,470 | -60 | -1.7% | 12,900 |
| 2021/01/19 | 3,595 | 3,595 | 3,520 | 3,530 | -40 | -1.1% | 9,100 |
| 2021/01/18 | 3,550 | 3,615 | 3,510 | 3,570 | +5 | +0.1% | 11,900 |
| 2021/01/15 | 3,625 | 3,695 | 3,560 | 3,565 | -110 | -3% | 9,500 |
| 2021/01/14 | 3,635 | 3,720 | 3,560 | 3,675 | +160 | +4.6% | 26,600 |
| 2021/01/13 | 3,475 | 3,515 | 3,465 | 3,515 | +90 | +2.6% | 7,100 |
| 2021/01/12 | 3,480 | 3,540 | 3,425 | 3,425 | -40 | -1.2% | 17,600 |
| 2021/01/08 | 3,335 | 3,475 | 3,330 | 3,465 | +145 | +4.4% | 9,700 |
1051～
1100
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 | 585,000円 | -5.1% | -11.9% | 4.44% | 8.29倍 | 0.80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 | 119,000円 | -0.5% | +3.0% | 4.79% | 8.34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 | 196,000円 | +6.8% | +4.8% | 4.11% | 24.30倍 | 2.17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 | 150,700円 | -5.8% | -28.9% | 4.58% | 18.55倍 | 1.15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 | 148,000円 | +7.4% | +2.6% | 3.51% | 11.31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
