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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 6,460 | 6,470 | 6,340 | 6,350 | -90 | -1.4% | 23,700 |
| 2025/01/20 | 6,460 | 6,520 | 6,420 | 6,440 | +30 | +0.5% | 8,800 |
| 2025/01/17 | 6,400 | 6,450 | 6,330 | 6,410 | -40 | -0.6% | 13,900 |
| 2025/01/16 | 6,410 | 6,490 | 6,380 | 6,450 | +40 | +0.6% | 10,500 |
| 2025/01/15 | 6,450 | 6,510 | 6,380 | 6,410 | ±0 | ±0% | 13,600 |
| 2025/01/14 | 6,590 | 6,620 | 6,410 | 6,410 | -210 | -3.2% | 29,800 |
| 2025/01/10 | 6,650 | 6,720 | 6,610 | 6,620 | -30 | -0.5% | 21,000 |
| 2025/01/09 | 6,910 | 6,920 | 6,650 | 6,650 | -330 | -4.7% | 37,200 |
| 2025/01/08 | 6,920 | 7,020 | 6,880 | 6,980 | +20 | +0.3% | 8,500 |
| 2025/01/07 | 6,890 | 7,020 | 6,890 | 6,960 | +80 | +1.2% | 11,600 |
| 2025/01/06 | 7,000 | 7,020 | 6,870 | 6,880 | -50 | -0.7% | 17,900 |
| 2024/12/30 | 6,930 | 7,000 | 6,880 | 6,930 | +50 | +0.7% | 13,900 |
| 2024/12/27 | 6,930 | 6,950 | 6,840 | 6,880 | +40 | +0.6% | 19,200 |
| 2024/12/26 | 6,630 | 6,960 | 6,630 | 6,840 | +220 | +3.3% | 51,900 |
| 2024/12/25 | 6,620 | 6,640 | 6,590 | 6,620 | ±0 | ±0% | 7,900 |
| 2024/12/24 | 6,600 | 6,650 | 6,550 | 6,620 | +10 | +0.2% | 12,900 |
| 2024/12/23 | 6,480 | 6,610 | 6,450 | 6,610 | +150 | +2.3% | 15,000 |
| 2024/12/20 | 6,490 | 6,570 | 6,390 | 6,460 | +70 | +1.1% | 13,500 |
| 2024/12/19 | 6,190 | 6,460 | 6,170 | 6,390 | +20 | +0.3% | 22,500 |
| 2024/12/18 | 6,520 | 6,520 | 6,350 | 6,370 | -160 | -2.5% | 35,500 |
| 2024/12/17 | 6,660 | 6,670 | 6,510 | 6,530 | -120 | -1.8% | 25,800 |
| 2024/12/16 | 6,670 | 6,740 | 6,650 | 6,650 | -20 | -0.3% | 14,600 |
| 2024/12/13 | 6,680 | 6,710 | 6,650 | 6,670 | -10 | -0.1% | 11,300 |
| 2024/12/12 | 6,680 | 6,760 | 6,660 | 6,680 | +60 | +0.9% | 17,100 |
| 2024/12/11 | 6,670 | 6,670 | 6,570 | 6,620 | -60 | -0.9% | 51,500 |
| 2024/12/10 | 6,720 | 6,720 | 6,670 | 6,680 | ±0 | ±0% | 14,200 |
| 2024/12/09 | 6,670 | 6,730 | 6,670 | 6,680 | +20 | +0.3% | 12,900 |
| 2024/12/06 | 6,710 | 6,710 | 6,660 | 6,660 | -50 | -0.7% | 11,000 |
| 2024/12/05 | 6,720 | 6,720 | 6,670 | 6,710 | +40 | +0.6% | 12,400 |
| 2024/12/04 | 6,720 | 6,740 | 6,650 | 6,670 | -80 | -1.2% | 27,600 |
| 2024/12/03 | 6,770 | 6,870 | 6,720 | 6,750 | +70 | +1% | 19,200 |
| 2024/12/02 | 6,700 | 6,850 | 6,610 | 6,680 | +30 | +0.5% | 27,700 |
| 2024/11/29 | 6,610 | 6,700 | 6,610 | 6,650 | +50 | +0.8% | 13,600 |
| 2024/11/28 | 6,420 | 6,670 | 6,420 | 6,600 | +80 | +1.2% | 30,300 |
| 2024/11/27 | 6,680 | 6,720 | 6,490 | 6,520 | -170 | -2.5% | 41,800 |
| 2024/11/26 | 6,710 | 6,760 | 6,650 | 6,690 | -20 | -0.3% | 24,400 |
| 2024/11/25 | 6,700 | 6,770 | 6,650 | 6,710 | ±0 | ±0% | 22,900 |
| 2024/11/22 | 6,740 | 6,790 | 6,710 | 6,710 | -20 | -0.3% | 11,000 |
| 2024/11/21 | 6,770 | 6,800 | 6,730 | 6,730 | ±0 | ±0% | 10,100 |
| 2024/11/20 | 6,770 | 6,800 | 6,720 | 6,730 | +30 | +0.4% | 14,500 |
| 2024/11/19 | 6,680 | 6,750 | 6,670 | 6,700 | +30 | +0.4% | 17,500 |
| 2024/11/18 | 6,790 | 6,820 | 6,660 | 6,670 | -220 | -3.2% | 25,100 |
| 2024/11/15 | 6,700 | 6,910 | 6,660 | 6,890 | +220 | +3.3% | 25,900 |
| 2024/11/14 | 6,640 | 6,700 | 6,640 | 6,670 | +30 | +0.5% | 12,200 |
| 2024/11/13 | 6,680 | 6,730 | 6,640 | 6,640 | -40 | -0.6% | 23,000 |
| 2024/11/12 | 6,660 | 6,740 | 6,630 | 6,680 | -30 | -0.4% | 22,000 |
| 2024/11/11 | 6,710 | 6,730 | 6,640 | 6,710 | -40 | -0.6% | 15,100 |
| 2024/11/08 | 6,790 | 6,810 | 6,720 | 6,750 | ±0 | ±0% | 21,100 |
| 2024/11/07 | 6,660 | 6,790 | 6,560 | 6,750 | +270 | +4.2% | 37,300 |
| 2024/11/06 | 6,380 | 6,560 | 6,380 | 6,480 | +150 | +2.4% | 30,000 |
51～
100
件表示中 / 5579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 | 500,000円 | +16.0% | +16.1% | 6.00% | 6.18倍 | 0.73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 | 130,100円 | +6.0% | +1.6% | 3.54% | 10.09倍 | 0.95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 |
| フォーバル | 123,400円 | +5.5% | +7.0% | 2.43% | 15.30倍 | 1.95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 |
| 東陽テク | 129,100円 | -5.8% | -28.9% | 5.34% | 15.88倍 | 0.99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 |
| 新光商 | 86,700円 | -36.3% | -66.4% | 1.79% | 25.78倍 | 0.47倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
市場注目の銘柄
チャート関連のコラム
