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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 7,010 | 7,140 | 6,940 | 7,110 | -50 | -0.7% | 21,800 |
| 2024/05/29 | 7,500 | 7,500 | 7,150 | 7,160 | -320 | -4.3% | 26,600 |
| 2024/05/28 | 7,400 | 7,630 | 7,400 | 7,480 | +80 | +1.1% | 39,300 |
| 2024/05/27 | 7,300 | 7,400 | 7,250 | 7,400 | +160 | +2.2% | 17,200 |
| 2024/05/24 | 7,040 | 7,300 | 6,930 | 7,240 | +50 | +0.7% | 16,900 |
| 2024/05/23 | 7,280 | 7,500 | 7,170 | 7,190 | +60 | +0.8% | 45,700 |
| 2024/05/22 | 7,030 | 7,190 | 6,920 | 7,130 | +100 | +1.4% | 32,800 |
| 2024/05/21 | 6,930 | 7,100 | 6,900 | 7,030 | +140 | +2% | 29,100 |
| 2024/05/20 | 6,890 | 7,030 | 6,840 | 6,890 | -30 | -0.4% | 40,100 |
| 2024/05/17 | 6,660 | 6,950 | 6,640 | 6,920 | +250 | +3.7% | 44,700 |
| 2024/05/16 | 6,720 | 6,730 | 6,670 | 6,670 | -60 | -0.9% | 11,500 |
| 2024/05/15 | 6,740 | 6,790 | 6,670 | 6,730 | +40 | +0.6% | 15,000 |
| 2024/05/14 | 6,560 | 6,740 | 6,480 | 6,690 | +130 | +2% | 19,800 |
| 2024/05/13 | 6,490 | 6,600 | 6,480 | 6,560 | +70 | +1.1% | 18,500 |
| 2024/05/10 | 6,670 | 6,670 | 6,450 | 6,490 | -210 | -3.1% | 34,600 |
| 2024/05/09 | 6,710 | 6,800 | 6,660 | 6,700 | ±0 | ±0% | 9,900 |
| 2024/05/08 | 6,700 | 6,810 | 6,670 | 6,700 | -30 | -0.4% | 19,900 |
| 2024/05/07 | 6,750 | 6,780 | 6,670 | 6,730 | ±0 | ±0% | 24,600 |
| 2024/05/02 | 6,450 | 6,730 | 6,450 | 6,730 | +270 | +4.2% | 27,500 |
| 2024/05/01 | 6,680 | 6,720 | 6,460 | 6,460 | -250 | -3.7% | 29,500 |
| 2024/04/30 | 6,460 | 6,710 | 6,400 | 6,710 | +250 | +3.9% | 43,000 |
| 2024/04/26 | 6,420 | 6,540 | 6,090 | 6,460 | +40 | +0.6% | 80,300 |
| 2024/04/25 | 6,350 | 6,540 | 6,100 | 6,420 | +50 | +0.8% | 104,700 |
| 2024/04/24 | 6,390 | 6,400 | 6,280 | 6,370 | +130 | +2.1% | 16,400 |
| 2024/04/23 | 6,220 | 6,280 | 6,170 | 6,240 | +60 | +1% | 16,700 |
| 2024/04/22 | 6,180 | 6,260 | 6,160 | 6,180 | ±0 | ±0% | 21,100 |
| 2024/04/19 | 6,260 | 6,260 | 6,000 | 6,180 | -170 | -2.7% | 57,900 |
| 2024/04/18 | 6,220 | 6,390 | 6,210 | 6,350 | +120 | +1.9% | 18,700 |
| 2024/04/17 | 6,350 | 6,360 | 6,160 | 6,230 | -130 | -2% | 34,100 |
| 2024/04/16 | 6,540 | 6,540 | 6,280 | 6,360 | -210 | -3.2% | 38,400 |
| 2024/04/15 | 6,390 | 6,620 | 6,370 | 6,570 | +80 | +1.2% | 19,600 |
| 2024/04/12 | 6,680 | 6,680 | 6,470 | 6,490 | -140 | -2.1% | 28,900 |
| 2024/04/11 | 6,510 | 6,680 | 6,460 | 6,630 | +110 | +1.7% | 34,900 |
| 2024/04/10 | 6,580 | 6,630 | 6,490 | 6,520 | -60 | -0.9% | 33,100 |
| 2024/04/09 | 6,620 | 6,660 | 6,480 | 6,580 | -60 | -0.9% | 35,000 |
| 2024/04/08 | 6,420 | 6,720 | 6,400 | 6,640 | +300 | +4.7% | 54,400 |
| 2024/04/05 | 6,340 | 6,430 | 6,310 | 6,340 | -100 | -1.6% | 33,900 |
| 2024/04/04 | 6,450 | 6,490 | 6,390 | 6,440 | +50 | +0.8% | 42,900 |
| 2024/04/03 | 6,350 | 6,580 | 6,290 | 6,390 | +10 | +0.2% | 57,100 |
| 2024/04/02 | 6,440 | 6,470 | 6,350 | 6,380 | -60 | -0.9% | 36,700 |
| 2024/04/01 | 6,570 | 6,670 | 6,350 | 6,440 | -130 | -2% | 42,000 |
| 2024/03/29 | 6,660 | 6,660 | 6,550 | 6,570 | +10 | +0.2% | 29,300 |
| 2024/03/28 | 6,600 | 6,720 | 6,510 | 6,560 | -280 | -4.1% | 45,200 |
| 2024/03/27 | 6,760 | 6,870 | 6,630 | 6,840 | -60 | -0.9% | 51,700 |
| 2024/03/26 | 6,770 | 6,960 | 6,680 | 6,900 | +140 | +2.1% | 55,800 |
| 2024/03/25 | 6,350 | 6,840 | 6,350 | 6,760 | +430 | +6.8% | 124,400 |
| 2024/03/22 | 5,960 | 6,330 | 5,960 | 6,330 | +380 | +6.4% | 96,900 |
| 2024/03/21 | 5,850 | 6,040 | 5,850 | 5,950 | +190 | +3.3% | 42,800 |
| 2024/03/19 | 5,730 | 5,810 | 5,720 | 5,760 | +20 | +0.3% | 11,400 |
| 2024/03/18 | 5,760 | 5,800 | 5,720 | 5,740 | +50 | +0.9% | 8,000 |
301～
350
件表示中 / 5672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 | 626,000円 | -5.1% | -11.9% | 4.15% | 8.87倍 | 0.86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 |
| カナデン | 194,600円 | +7.4% | +20.5% | 3.70% | 11.12倍 | 0.90倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| コンドーテック | 165,600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 |
| フォーバル | 148,900円 | +4.6% | +5.7% | 2.08% | 17.68倍 | 2.22倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
