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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,770 | 6,800 | 6,730 | 6,730 | ±0 | ±0% | 10,100 |
| 2024/11/20 | 6,770 | 6,800 | 6,720 | 6,730 | +30 | +0.4% | 14,500 |
| 2024/11/19 | 6,680 | 6,750 | 6,670 | 6,700 | +30 | +0.4% | 17,500 |
| 2024/11/18 | 6,790 | 6,820 | 6,660 | 6,670 | -220 | -3.2% | 25,100 |
| 2024/11/15 | 6,700 | 6,910 | 6,660 | 6,890 | +220 | +3.3% | 25,900 |
| 2024/11/14 | 6,640 | 6,700 | 6,640 | 6,670 | +30 | +0.5% | 12,200 |
| 2024/11/13 | 6,680 | 6,730 | 6,640 | 6,640 | -40 | -0.6% | 23,000 |
| 2024/11/12 | 6,660 | 6,740 | 6,630 | 6,680 | -30 | -0.4% | 22,000 |
| 2024/11/11 | 6,710 | 6,730 | 6,640 | 6,710 | -40 | -0.6% | 15,100 |
| 2024/11/08 | 6,790 | 6,810 | 6,720 | 6,750 | ±0 | ±0% | 21,100 |
| 2024/11/07 | 6,660 | 6,790 | 6,560 | 6,750 | +270 | +4.2% | 37,300 |
| 2024/11/06 | 6,380 | 6,560 | 6,380 | 6,480 | +150 | +2.4% | 30,000 |
| 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 |
151～
200
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
