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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 6,090 | 6,140 | 6,040 | 6,070 | -20 | -0.3% | 9,100 |
| 2024/10/10 | 6,200 | 6,230 | 6,080 | 6,090 | -70 | -1.1% | 11,200 |
| 2024/10/09 | 6,100 | 6,210 | 6,060 | 6,160 | +130 | +2.2% | 18,000 |
| 2024/10/08 | 6,030 | 6,050 | 5,990 | 6,030 | -40 | -0.7% | 11,000 |
| 2024/10/07 | 6,140 | 6,140 | 6,050 | 6,070 | +50 | +0.8% | 10,800 |
| 2024/10/04 | 6,020 | 6,060 | 5,980 | 6,020 | ±0 | ±0% | 11,500 |
| 2024/10/03 | 6,090 | 6,090 | 6,000 | 6,020 | +60 | +1% | 18,000 |
| 2024/10/02 | 6,000 | 6,020 | 5,920 | 5,960 | -140 | -2.3% | 26,000 |
| 2024/10/01 | 5,950 | 6,100 | 5,950 | 6,100 | +230 | +3.9% | 20,400 |
| 2024/09/30 | 6,080 | 6,080 | 5,840 | 5,870 | -410 | -6.5% | 31,100 |
| 2024/09/27 | 6,230 | 6,310 | 6,190 | 6,280 | +150 | +2.4% | 48,200 |
| 2024/09/26 | 6,040 | 6,150 | 5,990 | 6,130 | +170 | +2.9% | 60,100 |
| 2024/09/25 | 5,940 | 6,060 | 5,930 | 5,960 | -20 | -0.3% | 24,300 |
| 2024/09/24 | 5,950 | 6,040 | 5,910 | 5,980 | +110 | +1.9% | 33,800 |
| 2024/09/20 | 5,860 | 5,950 | 5,840 | 5,870 | +150 | +2.6% | 39,800 |
| 2024/09/19 | 5,590 | 5,780 | 5,580 | 5,720 | +130 | +2.3% | 28,500 |
| 2024/09/18 | 5,550 | 5,620 | 5,500 | 5,590 | +60 | +1.1% | 37,600 |
| 2024/09/17 | 5,550 | 5,550 | 5,390 | 5,530 | -20 | -0.4% | 33,200 |
| 2024/09/13 | 5,560 | 5,600 | 5,510 | 5,550 | -30 | -0.5% | 19,200 |
| 2024/09/12 | 5,590 | 5,620 | 5,520 | 5,580 | +180 | +3.3% | 44,000 |
| 2024/09/11 | 5,530 | 5,580 | 5,360 | 5,400 | -170 | -3.1% | 41,700 |
| 2024/09/10 | 5,580 | 5,630 | 5,540 | 5,570 | +20 | +0.4% | 32,700 |
| 2024/09/09 | 5,490 | 5,610 | 5,410 | 5,550 | -40 | -0.7% | 48,100 |
| 2024/09/06 | 5,670 | 5,680 | 5,560 | 5,590 | -30 | -0.5% | 50,300 |
| 2024/09/05 | 5,600 | 5,730 | 5,580 | 5,620 | -50 | -0.9% | 73,600 |
| 2024/09/04 | 5,920 | 5,960 | 5,650 | 5,670 | -440 | -7.2% | 87,900 |
| 2024/09/03 | 6,040 | 6,150 | 6,020 | 6,110 | +80 | +1.3% | 33,800 |
| 2024/09/02 | 6,220 | 6,220 | 5,990 | 6,030 | -110 | -1.8% | 49,900 |
| 2024/08/30 | 6,120 | 6,190 | 6,120 | 6,140 | +40 | +0.7% | 27,000 |
| 2024/08/29 | 6,040 | 6,160 | 6,000 | 6,100 | +20 | +0.3% | 30,300 |
| 2024/08/28 | 6,000 | 6,080 | 5,940 | 6,080 | +70 | +1.2% | 22,400 |
| 2024/08/27 | 5,980 | 6,020 | 5,950 | 6,010 | +30 | +0.5% | 19,900 |
| 2024/08/26 | 6,140 | 6,180 | 5,960 | 5,980 | -170 | -2.8% | 28,900 |
| 2024/08/23 | 6,180 | 6,180 | 6,100 | 6,150 | -20 | -0.3% | 15,600 |
| 2024/08/22 | 6,180 | 6,230 | 6,140 | 6,170 | -10 | -0.2% | 13,000 |
| 2024/08/21 | 6,120 | 6,210 | 6,090 | 6,180 | +20 | +0.3% | 12,800 |
| 2024/08/20 | 6,170 | 6,270 | 6,130 | 6,160 | +110 | +1.8% | 19,500 |
| 2024/08/19 | 6,110 | 6,170 | 6,040 | 6,050 | -150 | -2.4% | 30,500 |
| 2024/08/16 | 5,940 | 6,210 | 5,940 | 6,200 | +360 | +6.2% | 25,800 |
| 2024/08/15 | 5,850 | 5,920 | 5,790 | 5,840 | +30 | +0.5% | 25,000 |
| 2024/08/14 | 5,870 | 5,940 | 5,790 | 5,810 | -80 | -1.4% | 28,500 |
| 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 |
1～
50
件表示中 / 5464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 | 607,000円 | +7.9% | -12.9% | 3.95% | 9.83倍 | 0.91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 |
| 高千穂交 | 423,500円 | +6.6% | +9.0% | 3.78% | 26.40倍 | 2.34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 |
| モリト | 138,900円 | +5.1% | +1.0% | 4.18% | 15.91倍 | 0.92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 |
| 八洲電機 | 183,500円 | +1.8% | +16.9% | 1.74% | 11.48倍 | 1.43倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| オプティマス | 52,000円 | +147.7% | +60.5% | 4.62% | 7.88倍 | 1.81倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
市場注目の銘柄
チャート関連のコラム
