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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 6,600 | 6,600 | 6,500 | 6,520 | -40 | -0.6% | 9,600 |
| 2023/03/31 | 6,460 | 6,590 | 6,460 | 6,560 | +70 | +1.1% | 13,500 |
| 2023/03/30 | 6,330 | 6,560 | 6,330 | 6,490 | -240 | -3.6% | 21,800 |
| 2023/03/29 | 6,680 | 6,740 | 6,660 | 6,730 | +50 | +0.7% | 11,000 |
| 2023/03/28 | 6,800 | 6,810 | 6,660 | 6,680 | -60 | -0.9% | 11,200 |
| 2023/03/27 | 6,840 | 6,840 | 6,720 | 6,740 | -10 | -0.1% | 10,200 |
| 2023/03/24 | 6,650 | 6,790 | 6,590 | 6,750 | +170 | +2.6% | 9,500 |
| 2023/03/23 | 6,600 | 6,610 | 6,520 | 6,580 | -30 | -0.5% | 8,800 |
| 2023/03/22 | 6,650 | 6,660 | 6,600 | 6,610 | +60 | +0.9% | 8,600 |
| 2023/03/20 | 6,630 | 6,670 | 6,450 | 6,550 | -170 | -2.5% | 23,200 |
| 2023/03/17 | 6,760 | 6,810 | 6,620 | 6,720 | -30 | -0.4% | 17,000 |
| 2023/03/16 | 6,730 | 6,800 | 6,670 | 6,750 | -230 | -3.3% | 18,200 |
| 2023/03/15 | 6,850 | 6,990 | 6,800 | 6,980 | +260 | +3.9% | 11,000 |
| 2023/03/14 | 6,850 | 6,850 | 6,640 | 6,720 | -230 | -3.3% | 21,400 |
| 2023/03/13 | 7,000 | 7,050 | 6,860 | 6,950 | -150 | -2.1% | 16,100 |
| 2023/03/10 | 6,900 | 7,110 | 6,900 | 7,100 | +110 | +1.6% | 25,700 |
| 2023/03/09 | 7,150 | 7,170 | 6,960 | 6,990 | -30 | -0.4% | 23,300 |
| 2023/03/08 | 6,840 | 7,030 | 6,840 | 7,020 | +150 | +2.2% | 23,500 |
| 2023/03/07 | 6,790 | 6,890 | 6,750 | 6,870 | +90 | +1.3% | 17,200 |
| 2023/03/06 | 6,760 | 6,790 | 6,670 | 6,780 | +10 | +0.1% | 12,600 |
| 2023/03/03 | 6,650 | 6,800 | 6,650 | 6,770 | +130 | +2% | 16,100 |
| 2023/03/02 | 6,620 | 6,690 | 6,580 | 6,640 | -20 | -0.3% | 16,300 |
| 2023/03/01 | 6,680 | 6,710 | 6,530 | 6,660 | -40 | -0.6% | 25,500 |
| 2023/02/28 | 6,810 | 6,840 | 6,680 | 6,700 | -100 | -1.5% | 11,600 |
| 2023/02/27 | 6,790 | 6,870 | 6,760 | 6,800 | ±0 | ±0% | 11,000 |
| 2023/02/24 | 6,850 | 6,920 | 6,790 | 6,800 | -20 | -0.3% | 11,800 |
| 2023/02/22 | 6,760 | 6,840 | 6,740 | 6,820 | +30 | +0.4% | 7,100 |
| 2023/02/21 | 6,720 | 6,790 | 6,720 | 6,790 | +20 | +0.3% | 6,400 |
| 2023/02/20 | 6,840 | 6,840 | 6,700 | 6,770 | -10 | -0.1% | 8,500 |
| 2023/02/17 | 6,770 | 6,860 | 6,750 | 6,780 | -80 | -1.2% | 10,800 |
| 2023/02/16 | 6,800 | 6,900 | 6,770 | 6,860 | +10 | +0.1% | 18,100 |
| 2023/02/15 | 6,730 | 6,860 | 6,700 | 6,850 | +120 | +1.8% | 14,200 |
| 2023/02/14 | 6,660 | 6,780 | 6,640 | 6,730 | +90 | +1.4% | 12,400 |
| 2023/02/13 | 6,710 | 6,710 | 6,560 | 6,640 | -70 | -1% | 12,000 |
| 2023/02/10 | 6,720 | 6,780 | 6,650 | 6,710 | +40 | +0.6% | 14,500 |
| 2023/02/09 | 6,620 | 6,770 | 6,580 | 6,670 | +50 | +0.8% | 26,700 |
| 2023/02/08 | 6,450 | 6,630 | 6,450 | 6,620 | +210 | +3.3% | 26,200 |
| 2023/02/07 | 6,230 | 6,450 | 6,220 | 6,410 | +150 | +2.4% | 14,800 |
| 2023/02/06 | 6,300 | 6,310 | 6,220 | 6,260 | -20 | -0.3% | 12,600 |
| 2023/02/03 | 6,240 | 6,400 | 6,190 | 6,280 | +40 | +0.6% | 26,400 |
| 2023/02/02 | 6,110 | 6,340 | 6,110 | 6,240 | +160 | +2.6% | 20,100 |
| 2023/02/01 | 6,100 | 6,120 | 6,030 | 6,080 | -20 | -0.3% | 13,000 |
| 2023/01/31 | 6,000 | 6,130 | 5,940 | 6,100 | +110 | +1.8% | 26,500 |
| 2023/01/30 | 5,960 | 6,000 | 5,930 | 5,990 | +30 | +0.5% | 18,000 |
| 2023/01/27 | 5,980 | 6,010 | 5,960 | 5,960 | -10 | -0.2% | 9,600 |
| 2023/01/26 | 6,050 | 6,050 | 5,950 | 5,970 | -50 | -0.8% | 10,600 |
| 2023/01/25 | 5,990 | 6,040 | 5,930 | 6,020 | +60 | +1% | 12,900 |
| 2023/01/24 | 5,840 | 6,010 | 5,840 | 5,960 | +120 | +2.1% | 20,400 |
| 2023/01/23 | 5,740 | 5,870 | 5,710 | 5,840 | +130 | +2.3% | 22,000 |
| 2023/01/20 | 5,650 | 5,710 | 5,630 | 5,710 | +30 | +0.5% | 5,100 |
501～
550
件表示中 / 5588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 | 527,000円 | +16.0% | +16.1% | 5.69% | 6.52倍 | 0.76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 |
| トーホー | 331,000円 | +2.7% | +7.9% | 4.53% | 7.58倍 | 1.16倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| フォーバル | 130,500円 | +5.5% | +7.0% | 2.30% | 16.19倍 | 2.06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 |
| ラクトＪＰＮ | 351,000円 | +5.3% | +6.5% | 2.85% | 10.61倍 | 1.27倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 八洲電機 | 159,900円 | +2.5% | +31.9% | 2.25% | 8.95倍 | 1.24倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
市場注目の銘柄
チャート関連のコラム
