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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 5,200 | 5,260 | 5,180 | 5,190 | -50 | -1% | 34,700 |
| 2023/06/20 | 5,230 | 5,270 | 5,180 | 5,240 | -20 | -0.4% | 57,000 |
| 2023/06/19 | 5,300 | 5,390 | 5,180 | 5,260 | -470 | -8.2% | 171,100 |
| 2023/06/16 | 5,680 | 5,730 | 5,650 | 5,730 | -80 | -1.4% | 22,800 |
| 2023/06/15 | 5,700 | 5,910 | 5,700 | 5,810 | +110 | +1.9% | 28,500 |
| 2023/06/14 | 5,750 | 5,760 | 5,700 | 5,700 | -70 | -1.2% | 22,100 |
| 2023/06/13 | 5,740 | 5,820 | 5,740 | 5,770 | +50 | +0.9% | 18,400 |
| 2023/06/12 | 5,680 | 5,740 | 5,680 | 5,720 | +20 | +0.4% | 13,900 |
| 2023/06/09 | 5,700 | 5,710 | 5,670 | 5,700 | +40 | +0.7% | 10,800 |
| 2023/06/08 | 5,650 | 5,720 | 5,640 | 5,660 | +10 | +0.2% | 9,900 |
| 2023/06/07 | 5,720 | 5,740 | 5,650 | 5,650 | -90 | -1.6% | 15,900 |
| 2023/06/06 | 5,690 | 5,760 | 5,660 | 5,740 | +20 | +0.3% | 14,200 |
| 2023/06/05 | 5,730 | 5,760 | 5,710 | 5,720 | ±0 | ±0% | 12,500 |
| 2023/06/02 | 5,730 | 5,730 | 5,630 | 5,720 | -10 | -0.2% | 20,300 |
| 2023/06/01 | 5,650 | 5,800 | 5,650 | 5,730 | -10 | -0.2% | 14,300 |
| 2023/05/31 | 5,780 | 5,840 | 5,740 | 5,740 | -140 | -2.4% | 17,900 |
| 2023/05/30 | 5,910 | 5,980 | 5,830 | 5,880 | -70 | -1.2% | 13,300 |
| 2023/05/29 | 6,120 | 6,120 | 5,950 | 5,950 | -20 | -0.3% | 11,800 |
| 2023/05/26 | 5,890 | 6,020 | 5,890 | 5,970 | +70 | +1.2% | 21,300 |
| 2023/05/25 | 5,810 | 5,950 | 5,790 | 5,900 | +90 | +1.5% | 17,400 |
| 2023/05/24 | 5,750 | 5,840 | 5,730 | 5,810 | +70 | +1.2% | 9,200 |
| 2023/05/23 | 5,830 | 5,880 | 5,740 | 5,740 | -90 | -1.5% | 13,600 |
| 2023/05/22 | 5,820 | 5,870 | 5,770 | 5,830 | +10 | +0.2% | 13,600 |
| 2023/05/19 | 5,890 | 5,930 | 5,780 | 5,820 | +30 | +0.5% | 15,700 |
| 2023/05/18 | 5,660 | 5,820 | 5,660 | 5,790 | +180 | +3.2% | 24,900 |
| 2023/05/17 | 5,590 | 5,660 | 5,580 | 5,610 | +60 | +1.1% | 22,900 |
| 2023/05/16 | 5,460 | 5,550 | 5,460 | 5,550 | +90 | +1.6% | 15,400 |
| 2023/05/15 | 5,550 | 5,550 | 5,460 | 5,460 | -40 | -0.7% | 21,800 |
| 2023/05/12 | 5,590 | 5,590 | 5,500 | 5,500 | -40 | -0.7% | 13,900 |
| 2023/05/11 | 5,510 | 5,590 | 5,510 | 5,540 | +40 | +0.7% | 15,500 |
| 2023/05/10 | 5,520 | 5,560 | 5,500 | 5,500 | -20 | -0.4% | 13,600 |
| 2023/05/09 | 5,470 | 5,560 | 5,470 | 5,520 | +50 | +0.9% | 16,100 |
| 2023/05/08 | 5,540 | 5,590 | 5,460 | 5,470 | -50 | -0.9% | 24,700 |
| 2023/05/02 | 5,550 | 5,580 | 5,490 | 5,520 | ±0 | ±0% | 25,900 |
| 2023/05/01 | 5,640 | 5,650 | 5,480 | 5,520 | -100 | -1.8% | 46,100 |
| 2023/04/28 | 5,680 | 5,780 | 5,500 | 5,620 | -160 | -2.8% | 73,800 |
| 2023/04/27 | 6,310 | 6,330 | 5,740 | 5,780 | -580 | -9.1% | 87,200 |
| 2023/04/26 | 6,410 | 6,420 | 6,330 | 6,360 | -70 | -1.1% | 15,100 |
| 2023/04/25 | 6,370 | 6,440 | 6,340 | 6,430 | +70 | +1.1% | 12,400 |
| 2023/04/24 | 6,520 | 6,520 | 6,340 | 6,360 | -140 | -2.2% | 14,700 |
| 2023/04/21 | 6,520 | 6,570 | 6,470 | 6,500 | +20 | +0.3% | 17,000 |
| 2023/04/20 | 6,530 | 6,550 | 6,470 | 6,480 | -70 | -1.1% | 6,800 |
| 2023/04/19 | 6,560 | 6,560 | 6,470 | 6,550 | -10 | -0.2% | 6,200 |
| 2023/04/18 | 6,470 | 6,560 | 6,470 | 6,560 | +60 | +0.9% | 5,200 |
| 2023/04/17 | 6,510 | 6,510 | 6,430 | 6,500 | +10 | +0.2% | 8,900 |
| 2023/04/14 | 6,500 | 6,500 | 6,410 | 6,490 | +60 | +0.9% | 9,000 |
| 2023/04/13 | 6,450 | 6,470 | 6,410 | 6,430 | -40 | -0.6% | 5,100 |
| 2023/04/12 | 6,410 | 6,480 | 6,390 | 6,470 | +80 | +1.3% | 8,400 |
| 2023/04/11 | 6,350 | 6,440 | 6,330 | 6,390 | +40 | +0.6% | 7,700 |
| 2023/04/10 | 6,340 | 6,360 | 6,310 | 6,350 | ±0 | ±0% | 9,500 |
501～
550
件表示中 / 5642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 | 588,000円 | -5.1% | -11.9% | 4.42% | 8.33倍 | 0.80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 |
| ジェコス | 121,300円 | -0.5% | +3.0% | 4.70% | 8.50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 |
| 高千穂交 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15倍 | 2.16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 |
| 東陽テク | 152,100円 | -5.8% | -28.9% | 4.54% | 18.72倍 | 1.16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 |
| コンドーテック | 147,500円 | +7.4% | +2.6% | 3.53% | 11.27倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
