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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 5,690 | 5,700 | 5,630 | 5,680 | -30 | -0.5% | 12,100 |
| 2023/01/18 | 5,700 | 5,740 | 5,670 | 5,710 | -10 | -0.2% | 12,100 |
| 2023/01/17 | 5,630 | 5,720 | 5,630 | 5,720 | +100 | +1.8% | 8,100 |
| 2023/01/16 | 5,610 | 5,670 | 5,600 | 5,620 | +10 | +0.2% | 6,800 |
| 2023/01/13 | 5,640 | 5,680 | 5,610 | 5,610 | -70 | -1.2% | 10,200 |
| 2023/01/12 | 5,710 | 5,710 | 5,650 | 5,680 | +30 | +0.5% | 7,400 |
| 2023/01/11 | 5,650 | 5,700 | 5,630 | 5,650 | +80 | +1.4% | 13,400 |
| 2023/01/10 | 5,580 | 5,630 | 5,530 | 5,570 | +140 | +2.6% | 14,100 |
| 2023/01/06 | 5,400 | 5,460 | 5,390 | 5,430 | +20 | +0.4% | 5,800 |
| 2023/01/05 | 5,460 | 5,510 | 5,400 | 5,410 | -50 | -0.9% | 10,400 |
| 2023/01/04 | 5,550 | 5,580 | 5,450 | 5,460 | -70 | -1.3% | 13,300 |
| 2022/12/30 | 5,530 | 5,580 | 5,510 | 5,530 | +50 | +0.9% | 9,400 |
| 2022/12/29 | 5,440 | 5,510 | 5,400 | 5,480 | +40 | +0.7% | 10,500 |
| 2022/12/28 | 5,420 | 5,440 | 5,380 | 5,440 | +40 | +0.7% | 8,600 |
| 2022/12/27 | 5,380 | 5,420 | 5,360 | 5,400 | +40 | +0.7% | 7,700 |
| 2022/12/26 | 5,370 | 5,450 | 5,360 | 5,360 | -30 | -0.6% | 10,900 |
| 2022/12/23 | 5,420 | 5,420 | 5,310 | 5,390 | -50 | -0.9% | 12,900 |
| 2022/12/22 | 5,380 | 5,450 | 5,370 | 5,440 | +20 | +0.4% | 12,400 |
| 2022/12/21 | 5,530 | 5,530 | 5,400 | 5,420 | -120 | -2.2% | 15,100 |
| 2022/12/20 | 5,610 | 5,680 | 5,500 | 5,540 | -50 | -0.9% | 15,700 |
| 2022/12/19 | 5,550 | 5,610 | 5,510 | 5,590 | +60 | +1.1% | 9,300 |
| 2022/12/16 | 5,520 | 5,570 | 5,510 | 5,530 | -30 | -0.5% | 7,600 |
| 2022/12/15 | 5,550 | 5,560 | 5,520 | 5,560 | +40 | +0.7% | 2,500 |
| 2022/12/14 | 5,530 | 5,550 | 5,490 | 5,520 | +20 | +0.4% | 6,400 |
| 2022/12/13 | 5,490 | 5,540 | 5,480 | 5,500 | +20 | +0.4% | 6,200 |
| 2022/12/12 | 5,560 | 5,560 | 5,480 | 5,480 | -60 | -1.1% | 8,100 |
| 2022/12/09 | 5,440 | 5,570 | 5,440 | 5,540 | +90 | +1.7% | 11,600 |
| 2022/12/08 | 5,440 | 5,480 | 5,400 | 5,450 | +10 | +0.2% | 10,000 |
| 2022/12/07 | 5,470 | 5,520 | 5,430 | 5,440 | +10 | +0.2% | 10,600 |
| 2022/12/06 | 5,460 | 5,480 | 5,410 | 5,430 | -30 | -0.5% | 6,900 |
| 2022/12/05 | 5,490 | 5,500 | 5,440 | 5,460 | -30 | -0.5% | 8,600 |
| 2022/12/02 | 5,570 | 5,570 | 5,470 | 5,490 | -90 | -1.6% | 11,500 |
| 2022/12/01 | 5,630 | 5,630 | 5,560 | 5,580 | +10 | +0.2% | 7,000 |
| 2022/11/30 | 5,570 | 5,600 | 5,540 | 5,570 | -20 | -0.4% | 5,300 |
| 2022/11/29 | 5,540 | 5,600 | 5,480 | 5,590 | +10 | +0.2% | 12,500 |
| 2022/11/28 | 5,670 | 5,670 | 5,580 | 5,580 | -70 | -1.2% | 9,200 |
| 2022/11/25 | 5,730 | 5,780 | 5,650 | 5,650 | -80 | -1.4% | 25,500 |
| 2022/11/24 | 5,690 | 5,730 | 5,640 | 5,730 | +80 | +1.4% | 15,400 |
| 2022/11/22 | 5,680 | 5,690 | 5,650 | 5,650 | -20 | -0.4% | 7,000 |
| 2022/11/21 | 5,610 | 5,670 | 5,610 | 5,670 | +80 | +1.4% | 4,700 |
| 2022/11/18 | 5,640 | 5,690 | 5,590 | 5,590 | -40 | -0.7% | 7,300 |
| 2022/11/17 | 5,610 | 5,630 | 5,560 | 5,630 | +20 | +0.4% | 6,100 |
| 2022/11/16 | 5,590 | 5,650 | 5,530 | 5,610 | +30 | +0.5% | 8,400 |
| 2022/11/15 | 5,470 | 5,590 | 5,430 | 5,580 | +110 | +2% | 15,800 |
| 2022/11/14 | 5,500 | 5,540 | 5,470 | 5,470 | -50 | -0.9% | 7,400 |
| 2022/11/11 | 5,480 | 5,520 | 5,450 | 5,520 | +130 | +2.4% | 10,600 |
| 2022/11/10 | 5,410 | 5,460 | 5,390 | 5,390 | -70 | -1.3% | 7,200 |
| 2022/11/09 | 5,390 | 5,480 | 5,370 | 5,460 | +70 | +1.3% | 7,900 |
| 2022/11/08 | 5,320 | 5,390 | 5,320 | 5,390 | +80 | +1.5% | 7,500 |
| 2022/11/07 | 5,360 | 5,360 | 5,300 | 5,310 | +50 | +1% | 8,500 |
551～
600
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 | 530,000円 | +16.0% | +16.1% | 5.66% | 6.56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 | 344,500円 | +2.7% | +7.9% | 4.35% | 7.89倍 | 1.21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 | 137,200円 | +5.5% | +7.0% | 2.19% | 17.02倍 | 2.17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 | 359,000円 | +5.3% | +6.5% | 2.79% | 10.85倍 | 1.30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 | 167,200円 | +2.5% | +31.9% | 2.15% | 9.36倍 | 1.30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
