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 |
|---|---|---|---|---|---|---|---|
| 2022/08/12 | 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 |
| 2022/06/16 | 5,820 | 5,910 | 5,770 | 5,770 | -30 | -0.5% | 12,300 |
| 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 |
751～
800
件表示中 / 5682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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80倍 | 0.85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 |
| コンドーテック | 165,300円 | +7.4% | +2.6% | 3.15% | 12.64倍 | 1.17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 |
| ダイトロン | 405,500円 | +1.6% | +0.2% | 3.95% | 9.71倍 | 1.31倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 東陽テク | 160,200円 | -8.7% | -55.6% | 4.31% | 43.15倍 | 1.23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 |
| サンワテクノス | 260,400円 | +11.1% | -1.4% | 4.61% | 15.19倍 | 0.81倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
