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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/04/05 | 4,070 | 4,245 | 4,035 | 4,245 | +255 | +6.4% | 24,100 |
| 2021/04/02 | 3,995 | 4,010 | 3,965 | 3,990 | +30 | +0.8% | 5,400 |
| 2021/04/01 | 4,035 | 4,050 | 3,940 | 3,960 | -60 | -1.5% | 13,300 |
| 2021/03/31 | 4,120 | 4,120 | 4,020 | 4,020 | -110 | -2.7% | 14,700 |
| 2021/03/30 | 4,110 | 4,175 | 4,010 | 4,130 | -190 | -4.4% | 24,200 |
| 2021/03/29 | 4,330 | 4,330 | 4,265 | 4,320 | +85 | +2% | 17,300 |
| 2021/03/26 | 4,310 | 4,330 | 4,225 | 4,235 | -65 | -1.5% | 18,000 |
| 2021/03/25 | 4,225 | 4,305 | 4,200 | 4,300 | +90 | +2.1% | 7,700 |
| 2021/03/24 | 4,300 | 4,300 | 4,170 | 4,210 | -75 | -1.8% | 19,200 |
| 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 |
1051～
1100
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 | 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 |
| 杉本商 | 189,000円 | +4.7% | +1.9% | 2.86% | 17.79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 | 158,600円 | -8.7% | -55.6% | 4.35% | 42.72倍 | 1.22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
