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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 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 |
| 2020/06/16 | 3,370 | 3,495 | 3,360 | 3,465 | +150 | +4.5% | 13,400 |
| 2020/06/15 | 3,425 | 3,455 | 3,315 | 3,315 | -70 | -2.1% | 6,200 |
| 2020/06/12 | 3,310 | 3,415 | 3,290 | 3,385 | -60 | -1.7% | 16,000 |
| 2020/06/11 | 3,530 | 3,545 | 3,425 | 3,445 | -95 | -2.7% | 11,900 |
| 2020/06/10 | 3,560 | 3,580 | 3,515 | 3,540 | -20 | -0.6% | 6,200 |
| 2020/06/09 | 3,585 | 3,590 | 3,545 | 3,560 | -60 | -1.7% | 4,100 |
| 2020/06/08 | 3,600 | 3,635 | 3,600 | 3,620 | +50 | +1.4% | 7,000 |
| 2020/06/05 | 3,565 | 3,655 | 3,530 | 3,570 | +10 | +0.3% | 9,100 |
| 2020/06/04 | 3,570 | 3,570 | 3,530 | 3,560 | -10 | -0.3% | 3,800 |
| 2020/06/03 | 3,560 | 3,585 | 3,540 | 3,570 | +10 | +0.3% | 9,200 |
| 2020/06/02 | 3,490 | 3,580 | 3,485 | 3,560 | +70 | +2% | 13,800 |
1201～
1250
件表示中 / 5643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 | 588,000円 | -5.1% | -11.9% | 4.42% | 8.33倍 | 0.81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 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93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 |
| ウインパートナ | 132,200円 | +2.6% | +6.8% | 4.01% | 17.92倍 | 1.53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 |
| 高千穂交 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15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 | 151,200円 | -5.8% | -28.9% | 4.56% | 18.61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 |
市場注目の銘柄
チャート関連のコラム
