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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,670 | 5,680 | 5,560 | 5,590 | -30 | -0.5% | 50,300 |
| 2024/09/05 | 5,600 | 5,730 | 5,580 | 5,620 | -50 | -0.9% | 73,600 |
| 2024/09/04 | 5,920 | 5,960 | 5,650 | 5,670 | -440 | -7.2% | 87,900 |
| 2024/09/03 | 6,040 | 6,150 | 6,020 | 6,110 | +80 | +1.3% | 33,800 |
| 2024/09/02 | 6,220 | 6,220 | 5,990 | 6,030 | -110 | -1.8% | 49,900 |
| 2024/08/30 | 6,120 | 6,190 | 6,120 | 6,140 | +40 | +0.7% | 27,000 |
| 2024/08/29 | 6,040 | 6,160 | 6,000 | 6,100 | +20 | +0.3% | 30,300 |
| 2024/08/28 | 6,000 | 6,080 | 5,940 | 6,080 | +70 | +1.2% | 22,400 |
| 2024/08/27 | 5,980 | 6,020 | 5,950 | 6,010 | +30 | +0.5% | 19,900 |
| 2024/08/26 | 6,140 | 6,180 | 5,960 | 5,980 | -170 | -2.8% | 28,900 |
| 2024/08/23 | 6,180 | 6,180 | 6,100 | 6,150 | -20 | -0.3% | 15,600 |
| 2024/08/22 | 6,180 | 6,230 | 6,140 | 6,170 | -10 | -0.2% | 13,000 |
| 2024/08/21 | 6,120 | 6,210 | 6,090 | 6,180 | +20 | +0.3% | 12,800 |
| 2024/08/20 | 6,170 | 6,270 | 6,130 | 6,160 | +110 | +1.8% | 19,500 |
| 2024/08/19 | 6,110 | 6,170 | 6,040 | 6,050 | -150 | -2.4% | 30,500 |
| 2024/08/16 | 5,940 | 6,210 | 5,940 | 6,200 | +360 | +6.2% | 25,800 |
| 2024/08/15 | 5,850 | 5,920 | 5,790 | 5,840 | +30 | +0.5% | 25,000 |
| 2024/08/14 | 5,870 | 5,940 | 5,790 | 5,810 | -80 | -1.4% | 28,500 |
| 2024/08/13 | 5,820 | 5,950 | 5,820 | 5,890 | +190 | +3.3% | 26,300 |
| 2024/08/09 | 5,700 | 5,780 | 5,580 | 5,700 | +120 | +2.2% | 30,800 |
| 2024/08/08 | 5,530 | 5,760 | 5,500 | 5,580 | -110 | -1.9% | 39,300 |
| 2024/08/07 | 5,460 | 5,890 | 5,440 | 5,690 | +30 | +0.5% | 43,800 |
| 2024/08/06 | 5,580 | 5,760 | 5,480 | 5,660 | +380 | +7.2% | 55,300 |
| 2024/08/05 | 5,660 | 5,720 | 5,260 | 5,280 | -980 | -15.7% | 86,700 |
| 2024/08/02 | 6,560 | 6,620 | 6,220 | 6,260 | -540 | -7.9% | 79,900 |
| 2024/08/01 | 7,030 | 7,200 | 6,760 | 6,800 | -350 | -4.9% | 45,800 |
| 2024/07/31 | 7,030 | 7,200 | 6,770 | 7,150 | +30 | +0.4% | 51,700 |
| 2024/07/30 | 7,200 | 7,250 | 7,000 | 7,120 | -10 | -0.1% | 32,600 |
| 2024/07/29 | 7,200 | 7,390 | 7,110 | 7,130 | -80 | -1.1% | 44,900 |
| 2024/07/26 | 7,000 | 7,320 | 6,770 | 7,210 | +240 | +3.4% | 64,500 |
| 2024/07/25 | 7,020 | 7,060 | 6,870 | 6,970 | -120 | -1.7% | 28,900 |
| 2024/07/24 | 7,250 | 7,340 | 7,090 | 7,090 | -160 | -2.2% | 14,100 |
| 2024/07/23 | 7,150 | 7,360 | 7,110 | 7,250 | +110 | +1.5% | 35,000 |
| 2024/07/22 | 7,280 | 7,290 | 7,140 | 7,140 | -140 | -1.9% | 16,000 |
| 2024/07/19 | 7,410 | 7,500 | 7,280 | 7,280 | -90 | -1.2% | 21,500 |
| 2024/07/18 | 7,480 | 7,520 | 7,320 | 7,370 | -190 | -2.5% | 32,700 |
| 2024/07/17 | 7,680 | 7,750 | 7,560 | 7,560 | -100 | -1.3% | 28,300 |
| 2024/07/16 | 7,490 | 7,760 | 7,490 | 7,660 | +220 | +3% | 23,100 |
| 2024/07/12 | 7,700 | 7,750 | 7,440 | 7,440 | -350 | -4.5% | 47,900 |
| 2024/07/11 | 7,770 | 7,870 | 7,700 | 7,790 | +80 | +1% | 12,400 |
| 2024/07/10 | 7,760 | 7,890 | 7,700 | 7,710 | -50 | -0.6% | 13,600 |
| 2024/07/09 | 7,920 | 8,010 | 7,700 | 7,760 | -60 | -0.8% | 25,000 |
| 2024/07/08 | 7,930 | 8,150 | 7,780 | 7,820 | -270 | -3.3% | 31,800 |
| 2024/07/05 | 7,660 | 8,160 | 7,480 | 8,090 | +430 | +5.6% | 48,100 |
| 2024/07/04 | 7,640 | 7,680 | 7,580 | 7,660 | -40 | -0.5% | 15,300 |
| 2024/07/03 | 7,530 | 7,800 | 7,530 | 7,700 | +170 | +2.3% | 19,700 |
| 2024/07/02 | 7,620 | 7,630 | 7,430 | 7,530 | -10 | -0.1% | 21,100 |
| 2024/07/01 | 7,650 | 7,680 | 7,460 | 7,540 | -10 | -0.1% | 14,200 |
| 2024/06/28 | 7,710 | 7,840 | 7,500 | 7,550 | -160 | -2.1% | 22,000 |
| 2024/06/27 | 7,780 | 7,890 | 7,680 | 7,710 | -40 | -0.5% | 13,500 |
51～
100
件表示中 / 5491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 | 673,000円 | +16.0% | +16.1% | 4.46% | 8.32倍 | 0.98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 |
| テンポスＨＤ | 345,000円 | +26.0% | +25.4% | 0.26% | 16.78倍 | 3.01倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| ヨコレイ | 81,700円 | +3.6% | +14.2% | 2.94% | 17.20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 | 150,000円 | +5.1% | +1.0% | 4.20% | 17.15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 |
| 三洋貿易 | 153,800円 | +2.1% | -5.1% | 3.71% | 9.04倍 | 0.93倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
