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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 5,200 | 5,200 | 4,860 | 5,000 | -400 | -7.4% | 98,900 |
| 2025/04/03 | 5,410 | 5,470 | 5,330 | 5,400 | -210 | -3.7% | 63,900 |
| 2025/04/02 | 5,540 | 5,640 | 5,520 | 5,610 | +80 | +1.4% | 27,000 |
| 2025/04/01 | 5,620 | 5,620 | 5,520 | 5,530 | -60 | -1.1% | 51,000 |
| 2025/03/31 | 5,730 | 5,730 | 5,580 | 5,590 | -210 | -3.6% | 58,500 |
| 2025/03/28 | 5,840 | 5,910 | 5,790 | 5,800 | -380 | -6.1% | 66,600 |
| 2025/03/27 | 6,110 | 6,180 | 6,070 | 6,180 | +30 | +0.5% | 51,900 |
| 2025/03/26 | 6,150 | 6,160 | 6,110 | 6,150 | +20 | +0.3% | 29,300 |
| 2025/03/25 | 6,210 | 6,210 | 6,090 | 6,130 | -40 | -0.6% | 39,700 |
| 2025/03/24 | 6,270 | 6,270 | 6,170 | 6,170 | -40 | -0.6% | 40,700 |
| 2025/03/21 | 6,240 | 6,300 | 6,200 | 6,210 | -30 | -0.5% | 28,100 |
| 2025/03/19 | 6,210 | 6,280 | 6,210 | 6,240 | +20 | +0.3% | 13,900 |
| 2025/03/18 | 6,190 | 6,250 | 6,190 | 6,220 | +40 | +0.6% | 22,500 |
| 2025/03/17 | 6,190 | 6,200 | 6,150 | 6,180 | +60 | +1% | 15,800 |
| 2025/03/14 | 6,060 | 6,150 | 6,050 | 6,120 | +40 | +0.7% | 18,100 |
| 2025/03/13 | 6,080 | 6,140 | 6,060 | 6,080 | ±0 | ±0% | 19,200 |
| 2025/03/12 | 6,010 | 6,120 | 5,960 | 6,080 | +90 | +1.5% | 35,100 |
| 2025/03/11 | 6,020 | 6,020 | 5,890 | 5,990 | -120 | -2% | 60,500 |
| 2025/03/10 | 6,150 | 6,170 | 6,100 | 6,110 | +10 | +0.2% | 13,300 |
| 2025/03/07 | 6,080 | 6,160 | 6,080 | 6,100 | -50 | -0.8% | 17,300 |
| 2025/03/06 | 6,140 | 6,180 | 6,120 | 6,150 | +60 | +1% | 14,300 |
| 2025/03/05 | 6,010 | 6,120 | 6,000 | 6,090 | +80 | +1.3% | 25,800 |
| 2025/03/04 | 6,040 | 6,050 | 5,960 | 6,010 | -80 | -1.3% | 28,600 |
| 2025/03/03 | 6,090 | 6,130 | 6,040 | 6,090 | +100 | +1.7% | 23,200 |
| 2025/02/28 | 6,050 | 6,060 | 5,980 | 5,990 | -120 | -2% | 36,600 |
| 2025/02/27 | 6,040 | 6,110 | 6,040 | 6,110 | +80 | +1.3% | 12,600 |
| 2025/02/26 | 6,110 | 6,110 | 5,990 | 6,030 | -80 | -1.3% | 40,000 |
| 2025/02/25 | 6,070 | 6,130 | 6,060 | 6,110 | +30 | +0.5% | 17,900 |
| 2025/02/21 | 6,100 | 6,140 | 6,060 | 6,080 | -20 | -0.3% | 27,800 |
| 2025/02/20 | 6,210 | 6,250 | 6,100 | 6,100 | -110 | -1.8% | 36,500 |
| 2025/02/19 | 6,170 | 6,360 | 6,150 | 6,210 | +70 | +1.1% | 35,300 |
| 2025/02/18 | 6,210 | 6,210 | 6,140 | 6,140 | -50 | -0.8% | 18,200 |
| 2025/02/17 | 6,170 | 6,210 | 6,150 | 6,190 | +20 | +0.3% | 12,300 |
| 2025/02/14 | 6,190 | 6,210 | 6,140 | 6,170 | -20 | -0.3% | 32,300 |
| 2025/02/13 | 6,240 | 6,240 | 6,180 | 6,190 | -20 | -0.3% | 15,000 |
| 2025/02/12 | 6,210 | 6,210 | 6,160 | 6,210 | +60 | +1% | 22,100 |
| 2025/02/10 | 6,070 | 6,180 | 6,060 | 6,150 | +70 | +1.2% | 14,100 |
| 2025/02/07 | 6,170 | 6,180 | 6,070 | 6,080 | -80 | -1.3% | 35,500 |
| 2025/02/06 | 6,170 | 6,210 | 6,150 | 6,160 | +20 | +0.3% | 20,600 |
| 2025/02/05 | 6,120 | 6,140 | 6,080 | 6,140 | +40 | +0.7% | 25,800 |
| 2025/02/04 | 6,140 | 6,150 | 6,090 | 6,100 | +40 | +0.7% | 25,100 |
| 2025/02/03 | 6,170 | 6,170 | 6,020 | 6,060 | -80 | -1.3% | 57,700 |
| 2025/01/31 | 6,410 | 6,410 | 6,130 | 6,140 | -240 | -3.8% | 115,800 |
| 2025/01/30 | 6,740 | 7,040 | 6,340 | 6,380 | -300 | -4.5% | 114,500 |
| 2025/01/29 | 6,750 | 7,310 | 6,640 | 6,680 | -80 | -1.2% | 252,800 |
| 2025/01/28 | 6,600 | 6,760 | 6,540 | 6,760 | +120 | +1.8% | 32,100 |
| 2025/01/27 | 6,700 | 6,720 | 6,620 | 6,640 | +40 | +0.6% | 30,300 |
| 2025/01/24 | 6,500 | 6,640 | 6,480 | 6,600 | +100 | +1.5% | 20,800 |
| 2025/01/23 | 6,510 | 6,510 | 6,400 | 6,500 | +20 | +0.3% | 14,900 |
| 2025/01/22 | 6,420 | 6,540 | 6,410 | 6,480 | +130 | +2% | 15,300 |
1～
50
件表示中 / 5579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 | 500,000円 | +16.0% | +16.1% | 6.00% | 6.18倍 | 0.73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 |
| コンドーテック | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95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 |
| フォーバル | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95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 |
| 東陽テク | 129,100円 | -5.8% | -28.9% | 5.34% | 15.88倍 | 0.99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 |
| 新光商 | 86,700円 | -36.3% | -66.4% | 1.79% | 25.78倍 | 0.47倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
