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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 6,200 | 6,370 | 6,160 | 6,330 | +120 | +1.9% | 36,000 |
| 2024/11/01 | 6,130 | 6,230 | 6,100 | 6,210 | -50 | -0.8% | 50,400 |
| 2024/10/31 | 6,330 | 6,330 | 6,160 | 6,260 | -10 | -0.2% | 57,000 |
| 2024/10/30 | 6,180 | 6,350 | 6,130 | 6,270 | +230 | +3.8% | 119,700 |
| 2024/10/29 | 6,010 | 6,370 | 5,840 | 6,040 | +110 | +1.9% | 138,300 |
| 2024/10/28 | 5,740 | 5,990 | 5,740 | 5,930 | +210 | +3.7% | 17,800 |
| 2024/10/25 | 5,890 | 5,910 | 5,710 | 5,720 | -180 | -3.1% | 22,100 |
| 2024/10/24 | 5,910 | 5,920 | 5,850 | 5,900 | ±0 | ±0% | 16,500 |
| 2024/10/23 | 6,000 | 6,010 | 5,890 | 5,900 | -40 | -0.7% | 14,100 |
| 2024/10/22 | 6,060 | 6,060 | 5,930 | 5,940 | -100 | -1.7% | 18,900 |
| 2024/10/21 | 6,060 | 6,110 | 6,030 | 6,040 | -40 | -0.7% | 7,400 |
| 2024/10/18 | 6,030 | 6,090 | 6,020 | 6,080 | +80 | +1.3% | 6,600 |
| 2024/10/17 | 6,050 | 6,050 | 5,990 | 6,000 | -40 | -0.7% | 10,200 |
| 2024/10/16 | 6,070 | 6,080 | 5,960 | 6,040 | -130 | -2.1% | 12,500 |
| 2024/10/15 | 6,050 | 6,180 | 6,010 | 6,170 | +100 | +1.6% | 9,600 |
| 2024/10/11 | 6,090 | 6,140 | 6,040 | 6,070 | -20 | -0.3% | 9,100 |
| 2024/10/10 | 6,200 | 6,230 | 6,080 | 6,090 | -70 | -1.1% | 11,200 |
| 2024/10/09 | 6,100 | 6,210 | 6,060 | 6,160 | +130 | +2.2% | 18,000 |
| 2024/10/08 | 6,030 | 6,050 | 5,990 | 6,030 | -40 | -0.7% | 11,000 |
| 2024/10/07 | 6,140 | 6,140 | 6,050 | 6,070 | +50 | +0.8% | 10,800 |
| 2024/10/04 | 6,020 | 6,060 | 5,980 | 6,020 | ±0 | ±0% | 11,500 |
| 2024/10/03 | 6,090 | 6,090 | 6,000 | 6,020 | +60 | +1% | 18,000 |
| 2024/10/02 | 6,000 | 6,020 | 5,920 | 5,960 | -140 | -2.3% | 26,000 |
| 2024/10/01 | 5,950 | 6,100 | 5,950 | 6,100 | +230 | +3.9% | 20,400 |
| 2024/09/30 | 6,080 | 6,080 | 5,840 | 5,870 | -410 | -6.5% | 31,100 |
| 2024/09/27 | 6,230 | 6,310 | 6,190 | 6,280 | +150 | +2.4% | 48,200 |
| 2024/09/26 | 6,040 | 6,150 | 5,990 | 6,130 | +170 | +2.9% | 60,100 |
| 2024/09/25 | 5,940 | 6,060 | 5,930 | 5,960 | -20 | -0.3% | 24,300 |
| 2024/09/24 | 5,950 | 6,040 | 5,910 | 5,980 | +110 | +1.9% | 33,800 |
| 2024/09/20 | 5,860 | 5,950 | 5,840 | 5,870 | +150 | +2.6% | 39,800 |
| 2024/09/19 | 5,590 | 5,780 | 5,580 | 5,720 | +130 | +2.3% | 28,500 |
| 2024/09/18 | 5,550 | 5,620 | 5,500 | 5,590 | +60 | +1.1% | 37,600 |
| 2024/09/17 | 5,550 | 5,550 | 5,390 | 5,530 | -20 | -0.4% | 33,200 |
| 2024/09/13 | 5,560 | 5,600 | 5,510 | 5,550 | -30 | -0.5% | 19,200 |
| 2024/09/12 | 5,590 | 5,620 | 5,520 | 5,580 | +180 | +3.3% | 44,000 |
| 2024/09/11 | 5,530 | 5,580 | 5,360 | 5,400 | -170 | -3.1% | 41,700 |
| 2024/09/10 | 5,580 | 5,630 | 5,540 | 5,570 | +20 | +0.4% | 32,700 |
| 2024/09/09 | 5,490 | 5,610 | 5,410 | 5,550 | -40 | -0.7% | 48,100 |
| 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 |
101～
150
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
