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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 5,470 | 5,530 | 5,440 | 5,510 | -30 | -0.5% | 28,800 |
| 2022/08/26 | 5,550 | 5,560 | 5,520 | 5,540 | +60 | +1.1% | 28,100 |
| 2022/08/25 | 5,430 | 5,500 | 5,420 | 5,480 | +80 | +1.5% | 33,500 |
| 2022/08/24 | 5,400 | 5,420 | 5,370 | 5,400 | +40 | +0.7% | 23,200 |
| 2022/08/23 | 5,410 | 5,410 | 5,350 | 5,360 | -40 | -0.7% | 16,400 |
| 2022/08/22 | 5,350 | 5,430 | 5,350 | 5,400 | +20 | +0.4% | 23,200 |
| 2022/08/19 | 5,390 | 5,410 | 5,350 | 5,380 | +60 | +1.1% | 22,100 |
| 2022/08/18 | 5,300 | 5,350 | 5,270 | 5,320 | ±0 | ±0% | 19,800 |
| 2022/08/17 | 5,270 | 5,340 | 5,270 | 5,320 | +60 | +1.1% | 19,800 |
| 2022/08/16 | 5,300 | 5,300 | 5,260 | 5,260 | ±0 | ±0% | 17,500 |
| 2022/08/15 | 5,240 | 5,330 | 5,230 | 5,260 | +40 | +0.8% | 29,900 |
| 2022/08/12 | 5,250 | 5,310 | 5,220 | 5,220 | ±0 | ±0% | 24,400 |
| 2022/08/10 | 5,280 | 5,280 | 5,200 | 5,220 | -70 | -1.3% | 35,100 |
| 2022/08/09 | 5,340 | 5,340 | 5,280 | 5,290 | -50 | -0.9% | 23,800 |
| 2022/08/08 | 5,410 | 5,410 | 5,340 | 5,340 | -60 | -1.1% | 18,400 |
| 2022/08/05 | 5,340 | 5,420 | 5,320 | 5,400 | +70 | +1.3% | 14,000 |
| 2022/08/04 | 5,380 | 5,380 | 5,320 | 5,330 | +10 | +0.2% | 17,600 |
| 2022/08/03 | 5,330 | 5,370 | 5,320 | 5,320 | ±0 | ±0% | 12,400 |
| 2022/08/02 | 5,410 | 5,410 | 5,300 | 5,320 | -90 | -1.7% | 34,100 |
| 2022/08/01 | 5,390 | 5,410 | 5,320 | 5,410 | +20 | +0.4% | 26,800 |
| 2022/07/29 | 5,600 | 5,600 | 5,380 | 5,390 | -210 | -3.8% | 49,600 |
| 2022/07/28 | 5,670 | 5,690 | 5,570 | 5,600 | -40 | -0.7% | 25,600 |
| 2022/07/27 | 5,590 | 5,650 | 5,550 | 5,640 | +40 | +0.7% | 14,200 |
| 2022/07/26 | 5,700 | 5,700 | 5,570 | 5,600 | -60 | -1.1% | 14,700 |
| 2022/07/25 | 5,750 | 5,750 | 5,610 | 5,660 | -20 | -0.4% | 14,400 |
| 2022/07/22 | 5,700 | 5,720 | 5,670 | 5,680 | +10 | +0.2% | 8,600 |
| 2022/07/21 | 5,670 | 5,710 | 5,630 | 5,670 | ±0 | ±0% | 9,800 |
| 2022/07/20 | 5,610 | 5,700 | 5,610 | 5,670 | +100 | +1.8% | 17,900 |
| 2022/07/19 | 5,530 | 5,600 | 5,520 | 5,570 | +50 | +0.9% | 11,000 |
| 2022/07/15 | 5,560 | 5,560 | 5,500 | 5,520 | -40 | -0.7% | 7,200 |
| 2022/07/14 | 5,490 | 5,580 | 5,490 | 5,560 | +50 | +0.9% | 5,800 |
| 2022/07/13 | 5,560 | 5,590 | 5,500 | 5,510 | -10 | -0.2% | 10,800 |
| 2022/07/12 | 5,660 | 5,660 | 5,520 | 5,520 | -140 | -2.5% | 9,900 |
| 2022/07/11 | 5,560 | 5,660 | 5,540 | 5,660 | +180 | +3.3% | 18,200 |
| 2022/07/08 | 5,420 | 5,560 | 5,420 | 5,480 | +80 | +1.5% | 23,900 |
| 2022/07/07 | 5,390 | 5,420 | 5,320 | 5,400 | +40 | +0.7% | 17,600 |
| 2022/07/06 | 5,410 | 5,430 | 5,340 | 5,360 | -50 | -0.9% | 20,900 |
| 2022/07/05 | 5,450 | 5,480 | 5,400 | 5,410 | -40 | -0.7% | 16,700 |
| 2022/07/04 | 5,420 | 5,500 | 5,410 | 5,450 | -30 | -0.5% | 17,600 |
| 2022/07/01 | 5,600 | 5,600 | 5,420 | 5,480 | -30 | -0.5% | 24,300 |
| 2022/06/30 | 5,720 | 5,720 | 5,510 | 5,510 | -160 | -2.8% | 17,200 |
| 2022/06/29 | 5,660 | 5,720 | 5,580 | 5,670 | ±0 | ±0% | 22,400 |
| 2022/06/28 | 5,610 | 5,690 | 5,580 | 5,670 | +60 | +1.1% | 10,700 |
| 2022/06/27 | 5,570 | 5,640 | 5,560 | 5,610 | +90 | +1.6% | 14,400 |
| 2022/06/24 | 5,550 | 5,550 | 5,450 | 5,520 | +20 | +0.4% | 14,400 |
| 2022/06/23 | 5,610 | 5,630 | 5,470 | 5,500 | -80 | -1.4% | 18,500 |
| 2022/06/22 | 5,800 | 5,800 | 5,580 | 5,580 | -150 | -2.6% | 14,100 |
| 2022/06/21 | 5,680 | 5,740 | 5,630 | 5,730 | +140 | +2.5% | 9,800 |
| 2022/06/20 | 5,810 | 5,810 | 5,550 | 5,590 | -120 | -2.1% | 20,200 |
| 2022/06/17 | 5,700 | 5,740 | 5,610 | 5,710 | -60 | -1% | 19,800 |
701～
750
件表示中 / 5643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 | 0.81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 |
| 杉本商 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| ウインパートナ | 132,200円 | +2.6% | +6.8% | 4.01% | 17.92倍 | 1.53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 | 194,800円 | +6.8% | +4.8% | 4.13% | 24.15倍 | 2.15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 | 151,200円 | -5.8% | -28.9% | 4.56% | 18.61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 |
市場注目の銘柄
チャート関連のコラム
