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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,780 | 7,890 | 7,680 | 7,710 | -40 | -0.5% | 13,500 |
| 2024/06/26 | 7,820 | 7,820 | 7,640 | 7,750 | +80 | +1% | 12,300 |
| 2024/06/25 | 7,600 | 7,700 | 7,460 | 7,670 | +80 | +1.1% | 21,300 |
| 2024/06/24 | 7,640 | 7,640 | 7,380 | 7,590 | -20 | -0.3% | 29,200 |
| 2024/06/21 | 7,770 | 7,810 | 7,510 | 7,610 | -240 | -3.1% | 30,200 |
| 2024/06/20 | 7,950 | 7,950 | 7,720 | 7,850 | +50 | +0.6% | 11,600 |
| 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 |
101～
150
件表示中 / 5492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 | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30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 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22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 | 150,300円 | +5.1% | +1.0% | 4.19% | 17.18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 |
| アルコニックス | 143,900円 | +5.8% | +32.2% | 4.45% | 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 |
市場注目の銘柄
チャート関連のコラム
