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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,865 | 4,985 | 4,865 | 4,920 | +80 | +1.7% | 18,500 |
| 2023/09/29 | 4,950 | 4,950 | 4,830 | 4,840 | -95 | -1.9% | 26,800 |
| 2023/09/28 | 4,995 | 5,040 | 4,935 | 4,935 | -135 | -2.7% | 46,100 |
| 2023/09/27 | 5,040 | 5,100 | 5,010 | 5,070 | -50 | -1% | 41,600 |
| 2023/09/26 | 5,160 | 5,160 | 5,080 | 5,120 | -40 | -0.8% | 17,100 |
| 2023/09/25 | 5,110 | 5,180 | 5,110 | 5,160 | +50 | +1% | 28,500 |
| 2023/09/22 | 5,040 | 5,130 | 5,040 | 5,110 | +50 | +1% | 16,900 |
| 2023/09/21 | 5,000 | 5,100 | 4,995 | 5,060 | +50 | +1% | 16,800 |
| 2023/09/20 | 5,050 | 5,100 | 5,000 | 5,010 | -70 | -1.4% | 25,700 |
| 2023/09/19 | 5,080 | 5,120 | 5,040 | 5,080 | -50 | -1% | 35,300 |
| 2023/09/15 | 5,060 | 5,150 | 5,060 | 5,130 | +70 | +1.4% | 20,300 |
| 2023/09/14 | 4,980 | 5,090 | 4,980 | 5,060 | +80 | +1.6% | 7,900 |
| 2023/09/13 | 5,020 | 5,030 | 4,975 | 4,980 | -70 | -1.4% | 13,800 |
| 2023/09/12 | 5,020 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 11,200 |
| 2023/09/11 | 5,020 | 5,070 | 5,000 | 5,020 | ±0 | ±0% | 11,400 |
| 2023/09/08 | 5,060 | 5,060 | 5,020 | 5,020 | -40 | -0.8% | 14,700 |
| 2023/09/07 | 5,070 | 5,140 | 5,050 | 5,060 | -60 | -1.2% | 29,500 |
| 2023/09/06 | 5,120 | 5,160 | 5,120 | 5,120 | ±0 | ±0% | 22,100 |
| 2023/09/05 | 5,050 | 5,140 | 5,050 | 5,120 | +70 | +1.4% | 26,300 |
| 2023/09/04 | 5,030 | 5,090 | 5,030 | 5,050 | +40 | +0.8% | 13,900 |
| 2023/09/01 | 5,020 | 5,050 | 4,970 | 5,010 | -20 | -0.4% | 23,800 |
| 2023/08/31 | 4,960 | 5,030 | 4,950 | 5,030 | +70 | +1.4% | 33,300 |
| 2023/08/30 | 4,940 | 4,960 | 4,910 | 4,960 | +60 | +1.2% | 26,300 |
| 2023/08/29 | 4,940 | 4,940 | 4,895 | 4,900 | -35 | -0.7% | 15,100 |
| 2023/08/28 | 4,905 | 4,955 | 4,905 | 4,935 | +35 | +0.7% | 20,800 |
| 2023/08/25 | 4,855 | 4,915 | 4,810 | 4,900 | +5 | +0.1% | 15,800 |
| 2023/08/24 | 4,870 | 4,935 | 4,870 | 4,895 | +30 | +0.6% | 14,500 |
| 2023/08/23 | 4,800 | 4,875 | 4,770 | 4,865 | +65 | +1.4% | 11,100 |
| 2023/08/22 | 4,760 | 4,810 | 4,740 | 4,800 | +45 | +0.9% | 11,400 |
| 2023/08/21 | 4,710 | 4,755 | 4,710 | 4,755 | +45 | +1% | 15,600 |
| 2023/08/18 | 4,660 | 4,725 | 4,655 | 4,710 | +10 | +0.2% | 18,900 |
| 2023/08/17 | 4,715 | 4,715 | 4,640 | 4,700 | -20 | -0.4% | 27,800 |
| 2023/08/16 | 4,780 | 4,780 | 4,720 | 4,720 | -60 | -1.3% | 36,200 |
| 2023/08/15 | 4,825 | 4,825 | 4,780 | 4,780 | -25 | -0.5% | 17,500 |
| 2023/08/14 | 4,830 | 4,830 | 4,775 | 4,805 | -45 | -0.9% | 23,000 |
| 2023/08/10 | 4,840 | 4,850 | 4,770 | 4,850 | -10 | -0.2% | 25,100 |
| 2023/08/09 | 4,905 | 4,910 | 4,835 | 4,860 | -40 | -0.8% | 23,500 |
| 2023/08/08 | 4,980 | 5,010 | 4,900 | 4,900 | -80 | -1.6% | 20,100 |
| 2023/08/07 | 4,955 | 4,980 | 4,940 | 4,980 | -20 | -0.4% | 12,900 |
| 2023/08/04 | 4,930 | 5,000 | 4,920 | 5,000 | +55 | +1.1% | 15,300 |
| 2023/08/03 | 5,010 | 5,010 | 4,930 | 4,945 | -95 | -1.9% | 31,300 |
| 2023/08/02 | 5,050 | 5,080 | 5,020 | 5,040 | -10 | -0.2% | 12,200 |
| 2023/08/01 | 5,020 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 12,800 |
| 2023/07/31 | 4,970 | 5,030 | 4,970 | 5,010 | +40 | +0.8% | 19,200 |
| 2023/07/28 | 5,070 | 5,270 | 4,895 | 4,970 | -70 | -1.4% | 65,400 |
| 2023/07/27 | 4,910 | 5,130 | 4,830 | 5,040 | +110 | +2.2% | 109,900 |
| 2023/07/26 | 4,940 | 4,950 | 4,905 | 4,930 | -30 | -0.6% | 8,500 |
| 2023/07/25 | 4,945 | 4,975 | 4,925 | 4,960 | +30 | +0.6% | 11,400 |
| 2023/07/24 | 4,900 | 4,935 | 4,900 | 4,930 | +50 | +1% | 13,300 |
| 2023/07/21 | 4,895 | 4,895 | 4,845 | 4,880 | -25 | -0.5% | 14,600 |
151～
200
件表示中 / 5362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 | 667,000円 | +7.9% | -12.9% | 3.60% | 10.80倍 | 1.00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 |
| 高 速 | 218,500円 | +5.5% | +2.7% | 2.47% | 13.41倍 | 1.14倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| モリト | 151,300円 | +5.1% | +1.0% | 3.83% | 17.43倍 | 1.04倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| テンポスＨＤ | 314,500円 | +23.4% | +29.8% | 0.32% | 21.38倍 | 2.73倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
| 椿本興 | 223,500円 | +2.2% | +5.8% | 2.68% | 10.77倍 | 1.05倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
