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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 5,760 | 5,800 | 5,720 | 5,740 | +50 | +0.9% | 8,000 |
| 2024/03/15 | 5,710 | 5,780 | 5,650 | 5,690 | -10 | -0.2% | 18,700 |
| 2024/03/14 | 5,730 | 5,730 | 5,620 | 5,700 | +30 | +0.5% | 6,700 |
| 2024/03/13 | 5,750 | 5,760 | 5,630 | 5,670 | +20 | +0.4% | 11,400 |
| 2024/03/12 | 5,630 | 5,680 | 5,560 | 5,650 | +20 | +0.4% | 14,400 |
| 2024/03/11 | 5,660 | 5,740 | 5,560 | 5,630 | -130 | -2.3% | 32,300 |
| 2024/03/08 | 5,660 | 5,770 | 5,650 | 5,760 | +70 | +1.2% | 26,800 |
| 2024/03/07 | 5,950 | 5,950 | 5,660 | 5,690 | -260 | -4.4% | 28,900 |
| 2024/03/06 | 5,730 | 5,950 | 5,730 | 5,950 | +190 | +3.3% | 31,300 |
| 2024/03/05 | 5,720 | 5,810 | 5,690 | 5,760 | ±0 | ±0% | 31,000 |
| 2024/03/04 | 5,940 | 5,940 | 5,720 | 5,760 | -20 | -0.3% | 37,300 |
| 2024/03/01 | 5,620 | 5,780 | 5,620 | 5,780 | +160 | +2.8% | 49,700 |
| 2024/02/29 | 5,540 | 5,740 | 5,540 | 5,620 | +140 | +2.6% | 68,800 |
| 2024/02/28 | 5,340 | 5,520 | 5,340 | 5,480 | +140 | +2.6% | 51,200 |
| 2024/02/27 | 5,270 | 5,370 | 5,250 | 5,340 | +90 | +1.7% | 14,900 |
| 2024/02/26 | 5,270 | 5,300 | 5,240 | 5,250 | -20 | -0.4% | 13,200 |
| 2024/02/22 | 5,210 | 5,270 | 5,180 | 5,270 | +110 | +2.1% | 14,800 |
| 2024/02/21 | 5,120 | 5,190 | 5,100 | 5,160 | +50 | +1% | 11,100 |
| 2024/02/20 | 5,150 | 5,180 | 5,110 | 5,110 | -10 | -0.2% | 12,300 |
| 2024/02/19 | 5,130 | 5,160 | 5,080 | 5,120 | -40 | -0.8% | 17,200 |
| 2024/02/16 | 5,190 | 5,190 | 5,070 | 5,160 | +50 | +1% | 28,000 |
| 2024/02/15 | 5,150 | 5,150 | 5,070 | 5,110 | -10 | -0.2% | 20,100 |
| 2024/02/14 | 5,190 | 5,190 | 5,110 | 5,120 | -50 | -1% | 23,600 |
| 2024/02/13 | 5,160 | 5,210 | 5,140 | 5,170 | +40 | +0.8% | 16,500 |
| 2024/02/09 | 5,260 | 5,270 | 5,130 | 5,130 | -120 | -2.3% | 37,400 |
| 2024/02/08 | 5,280 | 5,310 | 5,240 | 5,250 | -80 | -1.5% | 18,400 |
| 2024/02/07 | 5,380 | 5,380 | 5,280 | 5,330 | -50 | -0.9% | 18,100 |
| 2024/02/06 | 5,310 | 5,420 | 5,310 | 5,380 | +70 | +1.3% | 36,800 |
| 2024/02/05 | 5,320 | 5,400 | 5,230 | 5,310 | +80 | +1.5% | 29,100 |
| 2024/02/02 | 5,300 | 5,310 | 5,190 | 5,230 | -90 | -1.7% | 45,900 |
| 2024/02/01 | 5,310 | 5,350 | 5,220 | 5,320 | -70 | -1.3% | 34,400 |
| 2024/01/31 | 5,380 | 5,660 | 5,250 | 5,390 | +10 | +0.2% | 108,100 |
| 2024/01/30 | 5,330 | 5,480 | 5,330 | 5,380 | +40 | +0.7% | 16,600 |
| 2024/01/29 | 5,380 | 5,390 | 5,340 | 5,340 | ±0 | ±0% | 9,900 |
| 2024/01/26 | 5,410 | 5,430 | 5,330 | 5,340 | -70 | -1.3% | 18,200 |
| 2024/01/25 | 5,380 | 5,450 | 5,320 | 5,410 | +30 | +0.6% | 17,300 |
| 2024/01/24 | 5,410 | 5,480 | 5,330 | 5,380 | -30 | -0.6% | 16,800 |
| 2024/01/23 | 5,480 | 5,540 | 5,410 | 5,410 | -40 | -0.7% | 26,600 |
| 2024/01/22 | 5,400 | 5,470 | 5,370 | 5,450 | +60 | +1.1% | 28,700 |
| 2024/01/19 | 5,280 | 5,400 | 5,260 | 5,390 | +210 | +4.1% | 41,000 |
| 2024/01/18 | 5,110 | 5,210 | 5,110 | 5,180 | -20 | -0.4% | 25,300 |
| 2024/01/17 | 5,220 | 5,270 | 5,170 | 5,200 | -10 | -0.2% | 18,800 |
| 2024/01/16 | 5,340 | 5,340 | 5,210 | 5,210 | -130 | -2.4% | 17,000 |
| 2024/01/15 | 5,240 | 5,360 | 5,240 | 5,340 | +90 | +1.7% | 13,200 |
| 2024/01/12 | 5,400 | 5,400 | 5,250 | 5,250 | -80 | -1.5% | 12,400 |
| 2024/01/11 | 5,380 | 5,420 | 5,320 | 5,330 | -30 | -0.6% | 15,800 |
| 2024/01/10 | 5,310 | 5,390 | 5,310 | 5,360 | +50 | +0.9% | 15,800 |
| 2024/01/09 | 5,290 | 5,360 | 5,290 | 5,310 | +20 | +0.4% | 13,300 |
| 2024/01/05 | 5,360 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 18,700 |
| 2024/01/04 | 5,340 | 5,350 | 5,280 | 5,340 | -20 | -0.4% | 11,000 |
351～
400
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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80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 | 189,200円 | +4.7% | +1.9% | 2.85% | 17.81倍 | 0.97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 | 166,300円 | +7.4% | +2.6% | 3.13% | 12.71倍 | 1.18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 | 158,900円 | -8.7% | -55.6% | 4.34% | 42.80倍 | 1.22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 | 408,500円 | +10.0% | +38.9% | 3.23% | 9.36倍 | 1.39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
