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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,580 | 6,590 | 6,540 | 6,550 | -10 | -0.2% | 23,800 |
| 2025/09/11 | 6,480 | 6,570 | 6,480 | 6,560 | +140 | +2.2% | 41,400 |
| 2025/09/10 | 6,410 | 6,470 | 6,360 | 6,420 | +40 | +0.6% | 22,900 |
| 2025/09/09 | 6,390 | 6,420 | 6,360 | 6,380 | +40 | +0.6% | 19,200 |
| 2025/09/08 | 6,390 | 6,390 | 6,310 | 6,340 | ±0 | ±0% | 25,000 |
| 2025/09/05 | 6,250 | 6,340 | 6,230 | 6,340 | +80 | +1.3% | 30,700 |
| 2025/09/04 | 6,250 | 6,310 | 6,230 | 6,260 | +50 | +0.8% | 31,400 |
| 2025/09/03 | 6,220 | 6,300 | 6,200 | 6,210 | -10 | -0.2% | 26,200 |
| 2025/09/02 | 6,250 | 6,350 | 6,220 | 6,220 | -20 | -0.3% | 20,400 |
| 2025/09/01 | 6,250 | 6,300 | 6,200 | 6,240 | -20 | -0.3% | 20,200 |
| 2025/08/29 | 6,240 | 6,280 | 6,210 | 6,260 | +60 | +1% | 13,600 |
| 2025/08/28 | 6,160 | 6,210 | 6,150 | 6,200 | +30 | +0.5% | 18,800 |
| 2025/08/27 | 6,210 | 6,220 | 6,160 | 6,170 | -100 | -1.6% | 18,500 |
| 2025/08/26 | 6,270 | 6,280 | 6,210 | 6,270 | -10 | -0.2% | 6,200 |
| 2025/08/25 | 6,220 | 6,300 | 6,220 | 6,280 | +70 | +1.1% | 10,200 |
| 2025/08/22 | 6,170 | 6,240 | 6,170 | 6,210 | -20 | -0.3% | 16,200 |
| 2025/08/21 | 6,220 | 6,270 | 6,220 | 6,230 | -40 | -0.6% | 4,300 |
| 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 |
1～
50
件表示中 / 5689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 | 655,000円 | -5.1% | -11.9% | 3.97% | 9.28倍 | 0.90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 |
| 進 和 | 335,500円 | +4.1% | +8.9% | 3.34% | 14.99倍 | 1.05倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三信電 | 284,500円 | +4.2% | -14.9% | 4.92% | 9.53倍 | 0.86倍 |
|
半導体商社大手。ルネサスと契約解消。ゲーム機向け強い。採算よいＩＴインフラ構築、保守も |
| コンドーテック | 168,100円 | +7.4% | +2.6% | 3.09% | 12.85倍 | 1.19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 |
| サンワテクノス | 266,000円 | +11.1% | -1.4% | 4.51% | 15.52倍 | 0.82倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
