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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 6,210 | 6,270 | 6,190 | 6,270 | +80 | +1.3% | 18,700 |
| 2025/08/19 | 6,150 | 6,240 | 6,150 | 6,190 | -20 | -0.3% | 13,900 |
| 2025/08/18 | 6,190 | 6,230 | 6,180 | 6,210 | +30 | +0.5% | 10,200 |
| 2025/08/15 | 6,140 | 6,180 | 6,120 | 6,180 | +20 | +0.3% | 9,500 |
| 2025/08/14 | 6,090 | 6,160 | 6,070 | 6,160 | +60 | +1% | 8,800 |
| 2025/08/13 | 6,080 | 6,120 | 6,050 | 6,100 | +30 | +0.5% | 12,200 |
| 2025/08/12 | 6,070 | 6,090 | 6,040 | 6,070 | +50 | +0.8% | 20,100 |
| 2025/08/08 | 6,060 | 6,080 | 6,020 | 6,020 | -20 | -0.3% | 12,200 |
| 2025/08/07 | 5,960 | 6,040 | 5,940 | 6,040 | +90 | +1.5% | 12,700 |
| 2025/08/06 | 5,940 | 5,950 | 5,910 | 5,950 | +10 | +0.2% | 10,100 |
| 2025/08/05 | 5,910 | 5,970 | 5,910 | 5,940 | +40 | +0.7% | 7,200 |
| 2025/08/04 | 5,850 | 5,910 | 5,840 | 5,900 | -50 | -0.8% | 12,800 |
| 2025/08/01 | 5,890 | 5,970 | 5,860 | 5,950 | +50 | +0.8% | 15,600 |
| 2025/07/31 | 5,850 | 5,930 | 5,850 | 5,900 | +70 | +1.2% | 21,300 |
| 2025/07/30 | 5,820 | 5,850 | 5,750 | 5,830 | +20 | +0.3% | 35,700 |
| 2025/07/29 | 6,180 | 6,180 | 5,780 | 5,810 | -370 | -6% | 88,500 |
| 2025/07/28 | 6,130 | 6,180 | 6,120 | 6,180 | +100 | +1.6% | 14,000 |
| 2025/07/25 | 6,150 | 6,150 | 6,080 | 6,080 | -50 | -0.8% | 8,900 |
| 2025/07/24 | 6,150 | 6,190 | 6,120 | 6,130 | -20 | -0.3% | 15,600 |
| 2025/07/23 | 6,060 | 6,150 | 6,060 | 6,150 | +90 | +1.5% | 16,500 |
| 2025/07/22 | 6,060 | 6,070 | 6,020 | 6,060 | +20 | +0.3% | 7,900 |
| 2025/07/18 | 6,090 | 6,090 | 6,020 | 6,040 | -20 | -0.3% | 9,100 |
| 2025/07/17 | 6,070 | 6,070 | 5,960 | 6,060 | -50 | -0.8% | 27,200 |
| 2025/07/16 | 6,130 | 6,160 | 6,090 | 6,110 | -30 | -0.5% | 12,100 |
| 2025/07/15 | 6,090 | 6,140 | 6,070 | 6,140 | +70 | +1.2% | 12,900 |
| 2025/07/14 | 6,050 | 6,110 | 6,040 | 6,070 | +20 | +0.3% | 11,500 |
| 2025/07/11 | 6,020 | 6,090 | 6,020 | 6,050 | +80 | +1.3% | 8,800 |
| 2025/07/10 | 5,960 | 6,080 | 5,950 | 5,970 | +10 | +0.2% | 26,000 |
| 2025/07/09 | 5,900 | 6,000 | 5,860 | 5,960 | +80 | +1.4% | 10,300 |
| 2025/07/08 | 5,840 | 5,890 | 5,830 | 5,880 | +30 | +0.5% | 8,900 |
| 2025/07/07 | 5,940 | 5,940 | 5,850 | 5,850 | -120 | -2% | 15,800 |
| 2025/07/04 | 5,940 | 6,010 | 5,940 | 5,970 | +80 | +1.4% | 12,800 |
| 2025/07/03 | 5,900 | 5,930 | 5,850 | 5,890 | +10 | +0.2% | 19,500 |
| 2025/07/02 | 5,890 | 5,930 | 5,870 | 5,880 | -20 | -0.3% | 24,100 |
| 2025/07/01 | 6,020 | 6,030 | 5,890 | 5,900 | -130 | -2.2% | 21,200 |
| 2025/06/30 | 6,030 | 6,090 | 6,030 | 6,030 | +10 | +0.2% | 17,900 |
| 2025/06/27 | 6,080 | 6,110 | 6,000 | 6,020 | -40 | -0.7% | 20,500 |
| 2025/06/26 | 5,990 | 6,110 | 5,970 | 6,060 | +90 | +1.5% | 23,300 |
| 2025/06/25 | 5,940 | 5,970 | 5,910 | 5,970 | +70 | +1.2% | 21,200 |
| 2025/06/24 | 5,850 | 5,950 | 5,850 | 5,900 | +100 | +1.7% | 18,000 |
| 2025/06/23 | 5,820 | 5,840 | 5,750 | 5,800 | -20 | -0.3% | 10,900 |
| 2025/06/20 | 5,790 | 5,850 | 5,790 | 5,820 | -10 | -0.2% | 15,600 |
| 2025/06/19 | 5,850 | 5,880 | 5,810 | 5,830 | -20 | -0.3% | 8,300 |
| 2025/06/18 | 5,840 | 5,860 | 5,820 | 5,850 | -10 | -0.2% | 6,700 |
| 2025/06/17 | 5,740 | 5,890 | 5,740 | 5,860 | +100 | +1.7% | 17,800 |
| 2025/06/16 | 5,720 | 5,770 | 5,720 | 5,760 | +40 | +0.7% | 8,100 |
| 2025/06/13 | 5,870 | 5,870 | 5,710 | 5,720 | -120 | -2.1% | 24,000 |
| 2025/06/12 | 5,800 | 5,870 | 5,760 | 5,840 | +60 | +1% | 24,500 |
| 2025/06/11 | 5,750 | 5,790 | 5,720 | 5,780 | +80 | +1.4% | 8,700 |
| 2025/06/10 | 5,680 | 5,780 | 5,680 | 5,700 | +20 | +0.4% | 11,700 |
1～
50
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 | 627,000円 | -5.1% | -11.9% | 4.15% | 8.88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 | 193,700円 | +7.4% | +20.5% | 3.72% | 11.07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 | 164,900円 | +7.4% | +2.6% | 3.15% | 12.61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 | 159,600円 | -8.7% | -55.6% | 4.32% | 42.98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 |
| フォーバル | 149,700円 | +4.6% | +5.7% | 2.07% | 17.77倍 | 2.23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
