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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 5,690 | 5,730 | 5,670 | 5,680 | -10 | -0.2% | 9,100 |
| 2025/06/06 | 5,660 | 5,740 | 5,660 | 5,690 | +30 | +0.5% | 9,200 |
| 2025/06/05 | 5,660 | 5,710 | 5,630 | 5,660 | -10 | -0.2% | 12,700 |
| 2025/06/04 | 5,690 | 5,710 | 5,650 | 5,670 | +10 | +0.2% | 13,300 |
| 2025/06/03 | 5,750 | 5,750 | 5,640 | 5,660 | -40 | -0.7% | 16,700 |
| 2025/06/02 | 5,720 | 5,770 | 5,700 | 5,700 | +10 | +0.2% | 15,300 |
| 2025/05/30 | 5,650 | 5,720 | 5,650 | 5,690 | -30 | -0.5% | 12,700 |
| 2025/05/29 | 5,710 | 5,740 | 5,670 | 5,720 | +40 | +0.7% | 20,900 |
| 2025/05/28 | 5,660 | 5,710 | 5,650 | 5,680 | +30 | +0.5% | 12,900 |
| 2025/05/27 | 5,590 | 5,670 | 5,590 | 5,650 | +30 | +0.5% | 11,800 |
| 2025/05/26 | 5,560 | 5,620 | 5,560 | 5,620 | +80 | +1.4% | 11,200 |
| 2025/05/23 | 5,530 | 5,610 | 5,530 | 5,540 | +10 | +0.2% | 13,000 |
| 2025/05/22 | 5,540 | 5,590 | 5,520 | 5,530 | -60 | -1.1% | 12,100 |
| 2025/05/21 | 5,600 | 5,630 | 5,560 | 5,590 | -10 | -0.2% | 12,300 |
| 2025/05/20 | 5,600 | 5,720 | 5,580 | 5,600 | +20 | +0.4% | 20,700 |
| 2025/05/19 | 5,640 | 5,710 | 5,580 | 5,580 | -80 | -1.4% | 20,900 |
| 2025/05/16 | 5,620 | 5,680 | 5,580 | 5,660 | ±0 | ±0% | 12,700 |
| 2025/05/15 | 5,630 | 5,730 | 5,630 | 5,660 | -70 | -1.2% | 13,000 |
| 2025/05/14 | 5,720 | 5,730 | 5,570 | 5,730 | +30 | +0.5% | 15,400 |
| 2025/05/13 | 5,610 | 5,730 | 5,610 | 5,700 | +110 | +2% | 37,300 |
| 2025/05/12 | 5,500 | 5,610 | 5,500 | 5,590 | +120 | +2.2% | 19,000 |
| 2025/05/09 | 5,440 | 5,500 | 5,440 | 5,470 | +100 | +1.9% | 21,000 |
| 2025/05/08 | 5,320 | 5,390 | 5,250 | 5,370 | +110 | +2.1% | 33,900 |
| 2025/05/07 | 5,260 | 5,280 | 5,210 | 5,260 | +40 | +0.8% | 13,200 |
| 2025/05/02 | 5,210 | 5,270 | 5,200 | 5,220 | -10 | -0.2% | 15,600 |
| 2025/05/01 | 5,260 | 5,260 | 5,200 | 5,230 | -90 | -1.7% | 17,000 |
| 2025/04/30 | 5,250 | 5,360 | 5,210 | 5,320 | +70 | +1.3% | 25,100 |
| 2025/04/28 | 5,190 | 5,350 | 5,180 | 5,250 | +130 | +2.5% | 32,500 |
| 2025/04/25 | 5,160 | 5,230 | 5,040 | 5,120 | +135 | +2.7% | 59,100 |
| 2025/04/24 | 5,380 | 5,440 | 4,985 | 4,985 | -405 | -7.5% | 150,400 |
| 2025/04/23 | 5,320 | 5,430 | 5,270 | 5,390 | +140 | +2.7% | 42,000 |
1～
50
件表示中 / 5641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 | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82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 |
| モリト | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91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 |
| ジェコス | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17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 |
市場注目の銘柄
チャート関連のコラム
