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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 5,850 | 5,900 | 5,790 | 5,800 | -90 | -1.5% | 11,900 |
| 2022/06/14 | 5,720 | 5,890 | 5,700 | 5,890 | +70 | +1.2% | 13,800 |
| 2022/06/13 | 5,880 | 5,910 | 5,750 | 5,820 | -170 | -2.8% | 19,700 |
| 2022/06/10 | 6,100 | 6,100 | 5,970 | 5,990 | -140 | -2.3% | 16,900 |
| 2022/06/09 | 6,270 | 6,270 | 6,130 | 6,130 | -200 | -3.2% | 20,500 |
| 2022/06/08 | 6,240 | 6,330 | 6,240 | 6,330 | +70 | +1.1% | 11,400 |
| 2022/06/07 | 6,200 | 6,290 | 6,200 | 6,260 | +30 | +0.5% | 8,500 |
| 2022/06/06 | 6,170 | 6,270 | 6,130 | 6,230 | +60 | +1% | 15,200 |
| 2022/06/03 | 6,170 | 6,180 | 6,120 | 6,170 | +20 | +0.3% | 7,200 |
| 2022/06/02 | 6,170 | 6,180 | 6,110 | 6,150 | -30 | -0.5% | 9,400 |
| 2022/06/01 | 6,050 | 6,190 | 6,020 | 6,180 | +130 | +2.1% | 12,900 |
| 2022/05/31 | 6,110 | 6,150 | 6,010 | 6,050 | -80 | -1.3% | 13,600 |
| 2022/05/30 | 5,930 | 6,130 | 5,920 | 6,130 | +280 | +4.8% | 32,900 |
| 2022/05/27 | 5,820 | 5,850 | 5,790 | 5,850 | +50 | +0.9% | 11,900 |
| 2022/05/26 | 5,760 | 5,810 | 5,700 | 5,800 | +140 | +2.5% | 18,900 |
| 2022/05/25 | 5,650 | 5,670 | 5,610 | 5,660 | ±0 | ±0% | 9,200 |
| 2022/05/24 | 5,790 | 5,790 | 5,660 | 5,660 | -130 | -2.2% | 11,000 |
| 2022/05/23 | 5,740 | 5,850 | 5,730 | 5,790 | +50 | +0.9% | 8,400 |
| 2022/05/20 | 5,670 | 5,740 | 5,640 | 5,740 | +40 | +0.7% | 12,000 |
| 2022/05/19 | 5,700 | 5,740 | 5,650 | 5,700 | -100 | -1.7% | 9,900 |
| 2022/05/18 | 5,820 | 5,850 | 5,750 | 5,800 | -20 | -0.3% | 10,000 |
| 2022/05/17 | 5,660 | 5,820 | 5,620 | 5,820 | +160 | +2.8% | 14,100 |
| 2022/05/16 | 5,820 | 5,860 | 5,650 | 5,660 | -70 | -1.2% | 15,100 |
| 2022/05/13 | 5,630 | 5,760 | 5,630 | 5,730 | +130 | +2.3% | 23,000 |
| 2022/05/12 | 5,600 | 5,720 | 5,580 | 5,600 | -80 | -1.4% | 16,400 |
| 2022/05/11 | 5,670 | 5,700 | 5,600 | 5,680 | +10 | +0.2% | 15,100 |
| 2022/05/10 | 5,800 | 5,800 | 5,660 | 5,670 | -160 | -2.7% | 34,600 |
| 2022/05/09 | 5,940 | 5,950 | 5,830 | 5,830 | -90 | -1.5% | 25,700 |
| 2022/05/06 | 5,950 | 5,950 | 5,810 | 5,920 | +30 | +0.5% | 31,000 |
| 2022/05/02 | 5,870 | 5,890 | 5,770 | 5,890 | +30 | +0.5% | 22,700 |
| 2022/04/28 | 5,850 | 5,930 | 5,840 | 5,860 | -40 | -0.7% | 20,900 |
| 2022/04/27 | 5,800 | 5,940 | 5,620 | 5,900 | -40 | -0.7% | 79,200 |
| 2022/04/26 | 5,980 | 6,160 | 5,800 | 5,940 | +120 | +2.1% | 100,700 |
| 2022/04/25 | 5,750 | 5,870 | 5,730 | 5,820 | -100 | -1.7% | 22,100 |
| 2022/04/22 | 5,910 | 5,980 | 5,860 | 5,920 | -30 | -0.5% | 14,400 |
| 2022/04/21 | 5,960 | 6,060 | 5,920 | 5,950 | -10 | -0.2% | 15,000 |
| 2022/04/20 | 6,020 | 6,050 | 5,920 | 5,960 | -40 | -0.7% | 20,700 |
| 2022/04/19 | 5,930 | 6,070 | 5,870 | 6,000 | +140 | +2.4% | 21,500 |
| 2022/04/18 | 5,740 | 5,860 | 5,700 | 5,860 | +30 | +0.5% | 16,200 |
| 2022/04/15 | 6,100 | 6,100 | 5,730 | 5,830 | -270 | -4.4% | 46,300 |
| 2022/04/14 | 6,110 | 6,170 | 5,980 | 6,100 | +90 | +1.5% | 20,400 |
| 2022/04/13 | 5,780 | 6,030 | 5,780 | 6,010 | +140 | +2.4% | 17,600 |
| 2022/04/12 | 5,800 | 5,990 | 5,710 | 5,870 | +70 | +1.2% | 22,700 |
| 2022/04/11 | 5,970 | 5,970 | 5,770 | 5,800 | -160 | -2.7% | 18,400 |
| 2022/04/08 | 6,020 | 6,090 | 5,960 | 5,960 | -70 | -1.2% | 14,900 |
| 2022/04/07 | 6,090 | 6,090 | 5,950 | 6,030 | -130 | -2.1% | 24,900 |
| 2022/04/06 | 6,300 | 6,300 | 6,160 | 6,160 | -170 | -2.7% | 17,900 |
| 2022/04/05 | 6,250 | 6,350 | 6,220 | 6,330 | +130 | +2.1% | 18,300 |
| 2022/04/04 | 6,150 | 6,200 | 6,100 | 6,200 | +50 | +0.8% | 16,100 |
| 2022/04/01 | 6,280 | 6,280 | 6,110 | 6,150 | -230 | -3.6% | 24,200 |
601～
650
件表示中 / 5492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 | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30倍 | 0.97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 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22倍 | 0.53倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| モリト | 150,300円 | +5.1% | +1.0% | 4.19% | 17.18倍 | 1.00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 |
| アルコニックス | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
