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 |
---|---|---|---|---|---|---|---|
2024/06/19 | 7,870 | 8,000 | 7,690 | 7,800 | -70 | -0.9% | 19,200 |
2024/06/18 | 7,740 | 7,970 | 7,700 | 7,870 | +190 | +2.5% | 26,400 |
2024/06/17 | 7,620 | 7,680 | 7,490 | 7,680 | -20 | -0.3% | 16,100 |
2024/06/14 | 7,320 | 7,820 | 7,320 | 7,700 | +380 | +5.2% | 52,600 |
2024/06/13 | 7,350 | 7,370 | 7,230 | 7,320 | -30 | -0.4% | 15,800 |
2024/06/12 | 7,270 | 7,410 | 7,240 | 7,350 | +60 | +0.8% | 14,000 |
2024/06/11 | 7,120 | 7,410 | 7,110 | 7,290 | +170 | +2.4% | 18,700 |
2024/06/10 | 7,060 | 7,120 | 6,990 | 7,120 | +90 | +1.3% | 8,700 |
2024/06/07 | 7,010 | 7,050 | 6,910 | 7,030 | +30 | +0.4% | 20,200 |
2024/06/06 | 7,060 | 7,120 | 6,970 | 7,000 | +80 | +1.2% | 21,400 |
2024/06/05 | 6,990 | 6,990 | 6,880 | 6,920 | -80 | -1.1% | 20,200 |
2024/06/04 | 7,070 | 7,090 | 6,990 | 7,000 | -60 | -0.8% | 9,500 |
2024/06/03 | 7,080 | 7,090 | 6,970 | 7,060 | +10 | +0.1% | 13,400 |
2024/05/31 | 7,150 | 7,150 | 6,990 | 7,050 | -60 | -0.8% | 8,000 |
2024/05/30 | 7,010 | 7,140 | 6,940 | 7,110 | -50 | -0.7% | 21,800 |
2024/05/29 | 7,500 | 7,500 | 7,150 | 7,160 | -320 | -4.3% | 26,600 |
2024/05/28 | 7,400 | 7,630 | 7,400 | 7,480 | +80 | +1.1% | 39,300 |
2024/05/27 | 7,300 | 7,400 | 7,250 | 7,400 | +160 | +2.2% | 17,200 |
2024/05/24 | 7,040 | 7,300 | 6,930 | 7,240 | +50 | +0.7% | 16,900 |
2024/05/23 | 7,280 | 7,500 | 7,170 | 7,190 | +60 | +0.8% | 45,700 |
2024/05/22 | 7,030 | 7,190 | 6,920 | 7,130 | +100 | +1.4% | 32,800 |
2024/05/21 | 6,930 | 7,100 | 6,900 | 7,030 | +140 | +2% | 29,100 |
2024/05/20 | 6,890 | 7,030 | 6,840 | 6,890 | -30 | -0.4% | 40,100 |
2024/05/17 | 6,660 | 6,950 | 6,640 | 6,920 | +250 | +3.7% | 44,700 |
2024/05/16 | 6,720 | 6,730 | 6,670 | 6,670 | -60 | -0.9% | 11,500 |
2024/05/15 | 6,740 | 6,790 | 6,670 | 6,730 | +40 | +0.6% | 15,000 |
2024/05/14 | 6,560 | 6,740 | 6,480 | 6,690 | +130 | +2% | 19,800 |
2024/05/13 | 6,490 | 6,600 | 6,480 | 6,560 | +70 | +1.1% | 18,500 |
2024/05/10 | 6,670 | 6,670 | 6,450 | 6,490 | -210 | -3.1% | 34,600 |
2024/05/09 | 6,710 | 6,800 | 6,660 | 6,700 | ±0 | ±0% | 9,900 |
2024/05/08 | 6,700 | 6,810 | 6,670 | 6,700 | -30 | -0.4% | 19,900 |
2024/05/07 | 6,750 | 6,780 | 6,670 | 6,730 | ±0 | ±0% | 24,600 |
2024/05/02 | 6,450 | 6,730 | 6,450 | 6,730 | +270 | +4.2% | 27,500 |
2024/05/01 | 6,680 | 6,720 | 6,460 | 6,460 | -250 | -3.7% | 29,500 |
2024/04/30 | 6,460 | 6,710 | 6,400 | 6,710 | +250 | +3.9% | 43,000 |
2024/04/26 | 6,420 | 6,540 | 6,090 | 6,460 | +40 | +0.6% | 80,300 |
2024/04/25 | 6,350 | 6,540 | 6,100 | 6,420 | +50 | +0.8% | 104,700 |
2024/04/24 | 6,390 | 6,400 | 6,280 | 6,370 | +130 | +2.1% | 16,400 |
2024/04/23 | 6,220 | 6,280 | 6,170 | 6,240 | +60 | +1% | 16,700 |
2024/04/22 | 6,180 | 6,260 | 6,160 | 6,180 | ±0 | ±0% | 21,100 |
2024/04/19 | 6,260 | 6,260 | 6,000 | 6,180 | -170 | -2.7% | 57,900 |
2024/04/18 | 6,220 | 6,390 | 6,210 | 6,350 | +120 | +1.9% | 18,700 |
2024/04/17 | 6,350 | 6,360 | 6,160 | 6,230 | -130 | -2% | 34,100 |
2024/04/16 | 6,540 | 6,540 | 6,280 | 6,360 | -210 | -3.2% | 38,400 |
2024/04/15 | 6,390 | 6,620 | 6,370 | 6,570 | +80 | +1.2% | 19,600 |
2024/04/12 | 6,680 | 6,680 | 6,470 | 6,490 | -140 | -2.1% | 28,900 |
2024/04/11 | 6,510 | 6,680 | 6,460 | 6,630 | +110 | +1.7% | 34,900 |
2024/04/10 | 6,580 | 6,630 | 6,490 | 6,520 | -60 | -0.9% | 33,100 |
2024/04/09 | 6,620 | 6,660 | 6,480 | 6,580 | -60 | -0.9% | 35,000 |
2024/04/08 | 6,420 | 6,720 | 6,400 | 6,640 | +300 | +4.7% | 54,400 |
101~
150
件表示中 / 5486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 | 667,000円 | +16.0% | +16.1% | 4.50% | 8.25倍 | 0.97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 |
KPPGHD | 67,000円 | +1.6% | +8.2% | 4.18% | 4.11倍 | 0.55倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
テンポスHD | 324,500円 | +26.0% | +25.4% | 0.28% | 15.79倍 | 2.83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 |
アルコニックス | 144,000円 | +5.8% | +32.2% | 4.44% | 9.67倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
三洋貿易 | 150,900円 | +2.1% | -5.1% | 3.78% | 8.87倍 | 0.91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