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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 5,820 | 5,950 | 5,820 | 5,890 | +190 | +3.3% | 26,300 |
| 2024/08/09 | 5,700 | 5,780 | 5,580 | 5,700 | +120 | +2.2% | 30,800 |
| 2024/08/08 | 5,530 | 5,760 | 5,500 | 5,580 | -110 | -1.9% | 39,300 |
| 2024/08/07 | 5,460 | 5,890 | 5,440 | 5,690 | +30 | +0.5% | 43,800 |
| 2024/08/06 | 5,580 | 5,760 | 5,480 | 5,660 | +380 | +7.2% | 55,300 |
| 2024/08/05 | 5,660 | 5,720 | 5,260 | 5,280 | -980 | -15.7% | 86,700 |
| 2024/08/02 | 6,560 | 6,620 | 6,220 | 6,260 | -540 | -7.9% | 79,900 |
| 2024/08/01 | 7,030 | 7,200 | 6,760 | 6,800 | -350 | -4.9% | 45,800 |
| 2024/07/31 | 7,030 | 7,200 | 6,770 | 7,150 | +30 | +0.4% | 51,700 |
| 2024/07/30 | 7,200 | 7,250 | 7,000 | 7,120 | -10 | -0.1% | 32,600 |
| 2024/07/29 | 7,200 | 7,390 | 7,110 | 7,130 | -80 | -1.1% | 44,900 |
| 2024/07/26 | 7,000 | 7,320 | 6,770 | 7,210 | +240 | +3.4% | 64,500 |
| 2024/07/25 | 7,020 | 7,060 | 6,870 | 6,970 | -120 | -1.7% | 28,900 |
| 2024/07/24 | 7,250 | 7,340 | 7,090 | 7,090 | -160 | -2.2% | 14,100 |
| 2024/07/23 | 7,150 | 7,360 | 7,110 | 7,250 | +110 | +1.5% | 35,000 |
| 2024/07/22 | 7,280 | 7,290 | 7,140 | 7,140 | -140 | -1.9% | 16,000 |
| 2024/07/19 | 7,410 | 7,500 | 7,280 | 7,280 | -90 | -1.2% | 21,500 |
| 2024/07/18 | 7,480 | 7,520 | 7,320 | 7,370 | -190 | -2.5% | 32,700 |
| 2024/07/17 | 7,680 | 7,750 | 7,560 | 7,560 | -100 | -1.3% | 28,300 |
| 2024/07/16 | 7,490 | 7,760 | 7,490 | 7,660 | +220 | +3% | 23,100 |
| 2024/07/12 | 7,700 | 7,750 | 7,440 | 7,440 | -350 | -4.5% | 47,900 |
| 2024/07/11 | 7,770 | 7,870 | 7,700 | 7,790 | +80 | +1% | 12,400 |
| 2024/07/10 | 7,760 | 7,890 | 7,700 | 7,710 | -50 | -0.6% | 13,600 |
| 2024/07/09 | 7,920 | 8,010 | 7,700 | 7,760 | -60 | -0.8% | 25,000 |
| 2024/07/08 | 7,930 | 8,150 | 7,780 | 7,820 | -270 | -3.3% | 31,800 |
| 2024/07/05 | 7,660 | 8,160 | 7,480 | 8,090 | +430 | +5.6% | 48,100 |
| 2024/07/04 | 7,640 | 7,680 | 7,580 | 7,660 | -40 | -0.5% | 15,300 |
| 2024/07/03 | 7,530 | 7,800 | 7,530 | 7,700 | +170 | +2.3% | 19,700 |
| 2024/07/02 | 7,620 | 7,630 | 7,430 | 7,530 | -10 | -0.1% | 21,100 |
| 2024/07/01 | 7,650 | 7,680 | 7,460 | 7,540 | -10 | -0.1% | 14,200 |
| 2024/06/28 | 7,710 | 7,840 | 7,500 | 7,550 | -160 | -2.1% | 22,000 |
| 2024/06/27 | 7,780 | 7,890 | 7,680 | 7,710 | -40 | -0.5% | 13,500 |
| 2024/06/26 | 7,820 | 7,820 | 7,640 | 7,750 | +80 | +1% | 12,300 |
| 2024/06/25 | 7,600 | 7,700 | 7,460 | 7,670 | +80 | +1.1% | 21,300 |
| 2024/06/24 | 7,640 | 7,640 | 7,380 | 7,590 | -20 | -0.3% | 29,200 |
| 2024/06/21 | 7,770 | 7,810 | 7,510 | 7,610 | -240 | -3.1% | 30,200 |
| 2024/06/20 | 7,950 | 7,950 | 7,720 | 7,850 | +50 | +0.6% | 11,600 |
| 2024/06/19 | 7,870 | 8,000 | 7,690 | 7,800 | -70 | -0.9% | 19,200 |
| 2024/06/18 | 7,740 | 7,970 | 7,700 | 7,870 | +190 | +2.5% | 26,400 |
| 2024/06/17 | 7,620 | 7,680 | 7,490 | 7,680 | -20 | -0.3% | 16,100 |
| 2024/06/14 | 7,320 | 7,820 | 7,320 | 7,700 | +380 | +5.2% | 52,600 |
| 2024/06/13 | 7,350 | 7,370 | 7,230 | 7,320 | -30 | -0.4% | 15,800 |
| 2024/06/12 | 7,270 | 7,410 | 7,240 | 7,350 | +60 | +0.8% | 14,000 |
| 2024/06/11 | 7,120 | 7,410 | 7,110 | 7,290 | +170 | +2.4% | 18,700 |
| 2024/06/10 | 7,060 | 7,120 | 6,990 | 7,120 | +90 | +1.3% | 8,700 |
| 2024/06/07 | 7,010 | 7,050 | 6,910 | 7,030 | +30 | +0.4% | 20,200 |
| 2024/06/06 | 7,060 | 7,120 | 6,970 | 7,000 | +80 | +1.2% | 21,400 |
| 2024/06/05 | 6,990 | 6,990 | 6,880 | 6,920 | -80 | -1.1% | 20,200 |
| 2024/06/04 | 7,070 | 7,090 | 6,990 | 7,000 | -60 | -0.8% | 9,500 |
| 2024/06/03 | 7,080 | 7,090 | 6,970 | 7,060 | +10 | +0.1% | 13,400 |
251～
300
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 | 623,000円 | -5.1% | -11.9% | 4.17% | 8.82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 | 191,800円 | +4.7% | +1.9% | 2.82% | 18.05倍 | 0.99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 | 165,500円 | +7.4% | +2.6% | 3.14% | 12.66倍 | 1.16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 | 158,800円 | -8.7% | -55.6% | 4.35% | 42.76倍 | 1.21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 | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40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
