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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 6,170 | 6,210 | 6,150 | 6,160 | +20 | +0.3% | 20,600 |
| 2025/02/05 | 6,120 | 6,140 | 6,080 | 6,140 | +40 | +0.7% | 25,800 |
| 2025/02/04 | 6,140 | 6,150 | 6,090 | 6,100 | +40 | +0.7% | 25,100 |
| 2025/02/03 | 6,170 | 6,170 | 6,020 | 6,060 | -80 | -1.3% | 57,700 |
| 2025/01/31 | 6,410 | 6,410 | 6,130 | 6,140 | -240 | -3.8% | 115,800 |
| 2025/01/30 | 6,740 | 7,040 | 6,340 | 6,380 | -300 | -4.5% | 114,500 |
| 2025/01/29 | 6,750 | 7,310 | 6,640 | 6,680 | -80 | -1.2% | 252,800 |
| 2025/01/28 | 6,600 | 6,760 | 6,540 | 6,760 | +120 | +1.8% | 32,100 |
| 2025/01/27 | 6,700 | 6,720 | 6,620 | 6,640 | +40 | +0.6% | 30,300 |
| 2025/01/24 | 6,500 | 6,640 | 6,480 | 6,600 | +100 | +1.5% | 20,800 |
| 2025/01/23 | 6,510 | 6,510 | 6,400 | 6,500 | +20 | +0.3% | 14,900 |
| 2025/01/22 | 6,420 | 6,540 | 6,410 | 6,480 | +130 | +2% | 15,300 |
| 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 |
101～
150
件表示中 / 5641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 | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82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 |
| モリト | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91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 |
| ジェコス | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
