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 |
|---|---|---|---|---|---|---|---|
| 2020/07/27 | 4,090 | 4,090 | 3,975 | 4,020 | -195 | -4.6% | 21,300 |
| 2020/07/22 | 3,995 | 4,235 | 3,960 | 4,215 | +225 | +5.6% | 36,700 |
| 2020/07/21 | 3,900 | 3,990 | 3,900 | 3,990 | +95 | +2.4% | 6,700 |
| 2020/07/20 | 3,845 | 3,910 | 3,820 | 3,895 | +60 | +1.6% | 7,600 |
| 2020/07/17 | 3,840 | 3,840 | 3,800 | 3,835 | -5 | -0.1% | 5,300 |
| 2020/07/16 | 3,790 | 3,845 | 3,725 | 3,840 | +65 | +1.7% | 7,300 |
| 2020/07/15 | 3,745 | 3,775 | 3,695 | 3,775 | +35 | +0.9% | 5,300 |
| 2020/07/14 | 3,690 | 3,785 | 3,660 | 3,740 | +40 | +1.1% | 7,000 |
| 2020/07/13 | 3,650 | 3,705 | 3,650 | 3,700 | +85 | +2.4% | 4,700 |
| 2020/07/10 | 3,645 | 3,690 | 3,615 | 3,615 | -30 | -0.8% | 4,600 |
| 2020/07/09 | 3,625 | 3,650 | 3,615 | 3,645 | +20 | +0.6% | 2,200 |
| 2020/07/08 | 3,640 | 3,660 | 3,625 | 3,625 | +5 | +0.1% | 3,000 |
| 2020/07/07 | 3,675 | 3,705 | 3,600 | 3,620 | -55 | -1.5% | 6,200 |
| 2020/07/06 | 3,505 | 3,685 | 3,505 | 3,675 | +170 | +4.9% | 6,300 |
| 2020/07/03 | 3,500 | 3,530 | 3,500 | 3,505 | +5 | +0.1% | 2,000 |
| 2020/07/02 | 3,590 | 3,595 | 3,500 | 3,500 | -130 | -3.6% | 10,600 |
| 2020/07/01 | 3,710 | 3,725 | 3,625 | 3,630 | -80 | -2.2% | 5,200 |
| 2020/06/30 | 3,800 | 3,865 | 3,710 | 3,710 | -90 | -2.4% | 6,400 |
| 2020/06/29 | 3,715 | 3,880 | 3,715 | 3,800 | -15 | -0.4% | 10,200 |
| 2020/06/26 | 3,680 | 3,840 | 3,680 | 3,815 | +135 | +3.7% | 7,100 |
| 2020/06/25 | 3,680 | 3,780 | 3,680 | 3,680 | -60 | -1.6% | 10,700 |
| 2020/06/24 | 3,695 | 3,755 | 3,695 | 3,740 | +80 | +2.2% | 8,200 |
| 2020/06/23 | 3,765 | 3,765 | 3,660 | 3,660 | -65 | -1.7% | 10,200 |
| 2020/06/22 | 3,625 | 3,745 | 3,615 | 3,725 | +30 | +0.8% | 14,200 |
| 2020/06/19 | 3,625 | 3,705 | 3,555 | 3,695 | +95 | +2.6% | 17,000 |
| 2020/06/18 | 3,520 | 3,630 | 3,520 | 3,600 | +50 | +1.4% | 8,600 |
| 2020/06/17 | 3,465 | 3,555 | 3,465 | 3,550 | +85 | +2.5% | 7,100 |
| 2020/06/16 | 3,370 | 3,495 | 3,360 | 3,465 | +150 | +4.5% | 13,400 |
| 2020/06/15 | 3,425 | 3,455 | 3,315 | 3,315 | -70 | -2.1% | 6,200 |
| 2020/06/12 | 3,310 | 3,415 | 3,290 | 3,385 | -60 | -1.7% | 16,000 |
| 2020/06/11 | 3,530 | 3,545 | 3,425 | 3,445 | -95 | -2.7% | 11,900 |
| 2020/06/10 | 3,560 | 3,580 | 3,515 | 3,540 | -20 | -0.6% | 6,200 |
| 2020/06/09 | 3,585 | 3,590 | 3,545 | 3,560 | -60 | -1.7% | 4,100 |
| 2020/06/08 | 3,600 | 3,635 | 3,600 | 3,620 | +50 | +1.4% | 7,000 |
| 2020/06/05 | 3,565 | 3,655 | 3,530 | 3,570 | +10 | +0.3% | 9,100 |
| 2020/06/04 | 3,570 | 3,570 | 3,530 | 3,560 | -10 | -0.3% | 3,800 |
| 2020/06/03 | 3,560 | 3,585 | 3,540 | 3,570 | +10 | +0.3% | 9,200 |
| 2020/06/02 | 3,490 | 3,580 | 3,485 | 3,560 | +70 | +2% | 13,800 |
| 2020/06/01 | 3,550 | 3,565 | 3,470 | 3,490 | -50 | -1.4% | 11,100 |
| 2020/05/29 | 3,550 | 3,600 | 3,540 | 3,540 | +15 | +0.4% | 8,300 |
| 2020/05/28 | 3,585 | 3,635 | 3,500 | 3,525 | -35 | -1% | 16,200 |
| 2020/05/27 | 3,475 | 3,565 | 3,420 | 3,560 | +120 | +3.5% | 14,300 |
| 2020/05/26 | 3,500 | 3,500 | 3,420 | 3,440 | -60 | -1.7% | 14,400 |
| 2020/05/25 | 3,560 | 3,595 | 3,455 | 3,500 | -120 | -3.3% | 32,100 |
| 2020/05/22 | 3,820 | 3,820 | 3,610 | 3,620 | -195 | -5.1% | 31,400 |
| 2020/05/21 | 3,790 | 3,820 | 3,725 | 3,815 | +25 | +0.7% | 16,900 |
| 2020/05/20 | 3,725 | 3,800 | 3,725 | 3,790 | +85 | +2.3% | 8,200 |
| 2020/05/19 | 3,590 | 3,735 | 3,590 | 3,705 | +125 | +3.5% | 10,100 |
| 2020/05/18 | 3,630 | 3,630 | 3,470 | 3,580 | -55 | -1.5% | 11,900 |
| 2020/05/15 | 3,645 | 3,645 | 3,520 | 3,635 | +15 | +0.4% | 10,100 |
1251～
1300
件表示中 / 5681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 | 622,000円 | -5.1% | -11.9% | 4.18% | 8.81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 | 165,400円 | +7.4% | +2.6% | 3.14% | 12.65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 |
| サンワテクノス | 261,900円 | +11.1% | -1.4% | 4.58% | 15.28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 |
| 東陽テク | 160,500円 | -8.7% | -55.6% | 4.30% | 43.23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 |
市場注目の銘柄
チャート関連のコラム
