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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 3,730 | 3,735 | 3,625 | 3,655 | -55 | -1.5% | 14,700 |
| 2020/08/27 | 3,770 | 3,770 | 3,680 | 3,710 | -10 | -0.3% | 9,600 |
| 2020/08/26 | 3,820 | 3,870 | 3,700 | 3,720 | -95 | -2.5% | 13,300 |
| 2020/08/25 | 3,930 | 3,980 | 3,815 | 3,815 | -115 | -2.9% | 12,600 |
| 2020/08/24 | 3,870 | 3,940 | 3,835 | 3,930 | +165 | +4.4% | 14,200 |
| 2020/08/21 | 3,795 | 3,795 | 3,730 | 3,765 | -5 | -0.1% | 5,000 |
| 2020/08/20 | 3,815 | 3,815 | 3,770 | 3,770 | -45 | -1.2% | 2,400 |
| 2020/08/19 | 3,805 | 3,845 | 3,805 | 3,815 | +30 | +0.8% | 2,300 |
| 2020/08/18 | 3,770 | 3,830 | 3,755 | 3,785 | +25 | +0.7% | 3,300 |
| 2020/08/17 | 3,900 | 3,900 | 3,760 | 3,760 | ±0 | ±0% | 2,500 |
| 2020/08/14 | 3,790 | 3,795 | 3,760 | 3,760 | -10 | -0.3% | 3,500 |
| 2020/08/13 | 3,790 | 3,815 | 3,765 | 3,770 | -20 | -0.5% | 5,200 |
| 2020/08/12 | 3,760 | 3,865 | 3,760 | 3,790 | -25 | -0.7% | 6,300 |
| 2020/08/11 | 3,855 | 3,855 | 3,780 | 3,815 | -30 | -0.8% | 4,600 |
| 2020/08/07 | 3,960 | 3,960 | 3,815 | 3,845 | -115 | -2.9% | 2,800 |
| 2020/08/06 | 4,000 | 4,010 | 3,955 | 3,960 | +30 | +0.8% | 1,900 |
| 2020/08/05 | 3,915 | 3,945 | 3,860 | 3,930 | +15 | +0.4% | 4,800 |
| 2020/08/04 | 3,965 | 4,035 | 3,905 | 3,915 | +55 | +1.4% | 6,100 |
| 2020/08/03 | 3,705 | 3,860 | 3,640 | 3,860 | +225 | +6.2% | 7,900 |
| 2020/07/31 | 3,770 | 3,855 | 3,635 | 3,635 | -170 | -4.5% | 11,700 |
| 2020/07/30 | 3,905 | 3,970 | 3,780 | 3,805 | -100 | -2.6% | 9,800 |
| 2020/07/29 | 3,985 | 4,015 | 3,870 | 3,905 | -95 | -2.4% | 7,200 |
| 2020/07/28 | 4,020 | 4,035 | 3,995 | 4,000 | -20 | -0.5% | 5,700 |
| 2020/07/27 | 4,090 | 4,090 | 3,975 | 4,020 | -195 | -4.6% | 21,300 |
| 2020/07/22 | 3,995 | 4,235 | 3,960 | 4,215 | +225 | +5.6% | 36,700 |
| 2020/07/21 | 3,900 | 3,990 | 3,900 | 3,990 | +95 | +2.4% | 6,700 |
| 2020/07/20 | 3,845 | 3,910 | 3,820 | 3,895 | +60 | +1.6% | 7,600 |
| 2020/07/17 | 3,840 | 3,840 | 3,800 | 3,835 | -5 | -0.1% | 5,300 |
| 2020/07/16 | 3,790 | 3,845 | 3,725 | 3,840 | +65 | +1.7% | 7,300 |
| 2020/07/15 | 3,745 | 3,775 | 3,695 | 3,775 | +35 | +0.9% | 5,300 |
| 2020/07/14 | 3,690 | 3,785 | 3,660 | 3,740 | +40 | +1.1% | 7,000 |
| 2020/07/13 | 3,650 | 3,705 | 3,650 | 3,700 | +85 | +2.4% | 4,700 |
| 2020/07/10 | 3,645 | 3,690 | 3,615 | 3,615 | -30 | -0.8% | 4,600 |
| 2020/07/09 | 3,625 | 3,650 | 3,615 | 3,645 | +20 | +0.6% | 2,200 |
| 2020/07/08 | 3,640 | 3,660 | 3,625 | 3,625 | +5 | +0.1% | 3,000 |
| 2020/07/07 | 3,675 | 3,705 | 3,600 | 3,620 | -55 | -1.5% | 6,200 |
| 2020/07/06 | 3,505 | 3,685 | 3,505 | 3,675 | +170 | +4.9% | 6,300 |
| 2020/07/03 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 2,000 |
| 2020/07/02 | 3,590 | 3,595 | 3,500 | 3,500 | -130 | -3.6% | 10,600 |
| 2020/07/01 | 3,710 | 3,725 | 3,625 | 3,630 | -80 | -2.2% | 5,200 |
| 2020/06/30 | 3,800 | 3,865 | 3,710 | 3,710 | -90 | -2.4% | 6,400 |
| 2020/06/29 | 3,715 | 3,880 | 3,715 | 3,800 | -15 | -0.4% | 10,200 |
| 2020/06/26 | 3,680 | 3,840 | 3,680 | 3,815 | +135 | +3.7% | 7,100 |
| 2020/06/25 | 3,680 | 3,780 | 3,680 | 3,680 | -60 | -1.6% | 10,700 |
| 2020/06/24 | 3,695 | 3,755 | 3,695 | 3,740 | +80 | +2.2% | 8,200 |
| 2020/06/23 | 3,765 | 3,765 | 3,660 | 3,660 | -65 | -1.7% | 10,200 |
| 2020/06/22 | 3,625 | 3,745 | 3,615 | 3,725 | +30 | +0.8% | 14,200 |
| 2020/06/19 | 3,625 | 3,705 | 3,555 | 3,695 | +95 | +2.6% | 17,000 |
| 2020/06/18 | 3,520 | 3,630 | 3,520 | 3,600 | +50 | +1.4% | 8,600 |
| 2020/06/17 | 3,465 | 3,555 | 3,465 | 3,550 | +85 | +2.5% | 7,100 |
1151～
1200
件表示中 / 5604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 | 571,000円 | -5.1% | -11.9% | 4.55% | 8.09倍 | 0.79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 |
| 三洋貿易 | 139,800円 | +2.1% | -5.1% | 4.08% | 8.22倍 | 0.80倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| ウインパートナ | 126,200円 | +1.2% | +3.8% | 4.12% | 19.58倍 | 1.58倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 小野建 | 149,300円 | +0.1% | -22.1% | 4.62% | 8.52倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| ジェコス | 114,100円 | -0.5% | +3.0% | 5.00% | 7.99倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
