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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,305 | 3,375 | 3,305 | 3,320 | +40 | +1.2% | 7,100 |
| 2021/01/06 | 3,295 | 3,310 | 3,260 | 3,280 | -10 | -0.3% | 7,900 |
| 2021/01/05 | 3,255 | 3,325 | 3,245 | 3,290 | +40 | +1.2% | 3,200 |
| 2021/01/04 | 3,320 | 3,330 | 3,230 | 3,250 | -40 | -1.2% | 7,300 |
| 2020/12/30 | 3,310 | 3,315 | 3,285 | 3,290 | -15 | -0.5% | 2,600 |
| 2020/12/29 | 3,260 | 3,315 | 3,245 | 3,305 | +45 | +1.4% | 9,100 |
| 2020/12/28 | 3,275 | 3,295 | 3,235 | 3,260 | -40 | -1.2% | 7,200 |
| 2020/12/25 | 3,255 | 3,300 | 3,230 | 3,300 | +75 | +2.3% | 4,000 |
| 2020/12/24 | 3,255 | 3,285 | 3,225 | 3,225 | +5 | +0.2% | 4,700 |
| 2020/12/23 | 3,260 | 3,260 | 3,205 | 3,220 | -40 | -1.2% | 5,500 |
| 2020/12/22 | 3,325 | 3,360 | 3,250 | 3,260 | -90 | -2.7% | 7,500 |
| 2020/12/21 | 3,350 | 3,360 | 3,320 | 3,350 | +15 | +0.4% | 5,900 |
| 2020/12/18 | 3,315 | 3,340 | 3,305 | 3,335 | +10 | +0.3% | 5,300 |
| 2020/12/17 | 3,350 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 6,900 |
| 2020/12/16 | 3,375 | 3,390 | 3,350 | 3,350 | -20 | -0.6% | 2,200 |
| 2020/12/15 | 3,325 | 3,370 | 3,310 | 3,370 | +45 | +1.4% | 5,100 |
| 2020/12/14 | 3,340 | 3,385 | 3,325 | 3,325 | -15 | -0.4% | 5,000 |
| 2020/12/11 | 3,350 | 3,350 | 3,300 | 3,340 | +20 | +0.6% | 5,100 |
| 2020/12/10 | 3,330 | 3,350 | 3,315 | 3,320 | ±0 | ±0% | 4,300 |
| 2020/12/09 | 3,345 | 3,375 | 3,315 | 3,320 | +5 | +0.2% | 3,800 |
| 2020/12/08 | 3,310 | 3,350 | 3,300 | 3,315 | +5 | +0.2% | 3,500 |
| 2020/12/07 | 3,385 | 3,410 | 3,310 | 3,310 | -75 | -2.2% | 7,000 |
| 2020/12/04 | 3,410 | 3,410 | 3,355 | 3,385 | +5 | +0.1% | 2,900 |
| 2020/12/03 | 3,405 | 3,425 | 3,375 | 3,380 | -35 | -1% | 6,200 |
| 2020/12/02 | 3,390 | 3,425 | 3,360 | 3,415 | +35 | +1% | 5,400 |
| 2020/12/01 | 3,345 | 3,405 | 3,335 | 3,380 | +45 | +1.3% | 6,700 |
| 2020/11/30 | 3,480 | 3,480 | 3,335 | 3,335 | -145 | -4.2% | 4,500 |
| 2020/11/27 | 3,485 | 3,485 | 3,455 | 3,480 | +35 | +1% | 5,100 |
| 2020/11/26 | 3,320 | 3,475 | 3,320 | 3,445 | +135 | +4.1% | 8,000 |
| 2020/11/25 | 3,480 | 3,505 | 3,300 | 3,310 | -175 | -5% | 24,600 |
| 2020/11/24 | 3,450 | 3,485 | 3,415 | 3,485 | +40 | +1.2% | 8,300 |
| 2020/11/20 | 3,470 | 3,480 | 3,445 | 3,445 | -35 | -1% | 9,600 |
| 2020/11/19 | 3,635 | 3,635 | 3,480 | 3,480 | -105 | -2.9% | 15,400 |
| 2020/11/18 | 3,640 | 3,650 | 3,585 | 3,585 | -65 | -1.8% | 8,000 |
| 2020/11/17 | 3,680 | 3,700 | 3,650 | 3,650 | -40 | -1.1% | 3,800 |
| 2020/11/16 | 3,695 | 3,710 | 3,630 | 3,690 | +70 | +1.9% | 6,000 |
| 2020/11/13 | 3,715 | 3,715 | 3,610 | 3,620 | -95 | -2.6% | 5,600 |
| 2020/11/12 | 3,745 | 3,745 | 3,680 | 3,715 | -5 | -0.1% | 8,200 |
| 2020/11/11 | 3,720 | 3,720 | 3,665 | 3,720 | +45 | +1.2% | 6,300 |
| 2020/11/10 | 3,750 | 3,750 | 3,635 | 3,675 | -40 | -1.1% | 13,800 |
| 2020/11/09 | 3,700 | 3,725 | 3,675 | 3,715 | +15 | +0.4% | 5,200 |
| 2020/11/06 | 3,750 | 3,765 | 3,680 | 3,700 | -5 | -0.1% | 8,300 |
| 2020/11/05 | 3,650 | 3,725 | 3,615 | 3,705 | +55 | +1.5% | 7,900 |
| 2020/11/04 | 3,630 | 3,650 | 3,595 | 3,650 | +45 | +1.2% | 6,200 |
| 2020/11/02 | 3,625 | 3,635 | 3,575 | 3,605 | +40 | +1.1% | 4,400 |
| 2020/10/30 | 3,700 | 3,720 | 3,530 | 3,565 | -150 | -4% | 18,900 |
| 2020/10/29 | 4,010 | 4,150 | 3,680 | 3,715 | -300 | -7.5% | 35,000 |
| 2020/10/28 | 4,030 | 4,030 | 3,970 | 4,015 | -45 | -1.1% | 4,400 |
| 2020/10/27 | 3,910 | 4,060 | 3,880 | 4,060 | +145 | +3.7% | 6,400 |
| 2020/10/26 | 3,975 | 3,975 | 3,910 | 3,915 | -80 | -2% | 4,700 |
1101～
1150
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 | 587,000円 | -5.1% | -11.9% | 4.43% | 8.32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 | 120,300円 | -0.5% | +3.0% | 4.74% | 8.43倍 | 0.61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 | 194,400円 | +6.8% | +4.8% | 4.14% | 24.10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 | 152,000円 | -5.8% | -28.9% | 4.54% | 18.71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 | 147,500円 | +7.4% | +2.6% | 3.53% | 11.27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
