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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,330 | 5,480 | 5,330 | 5,380 | +40 | +0.7% | 16,600 |
| 2024/01/29 | 5,380 | 5,390 | 5,340 | 5,340 | ±0 | ±0% | 9,900 |
| 2024/01/26 | 5,410 | 5,430 | 5,330 | 5,340 | -70 | -1.3% | 18,200 |
| 2024/01/25 | 5,380 | 5,450 | 5,320 | 5,410 | +30 | +0.6% | 17,300 |
| 2024/01/24 | 5,410 | 5,480 | 5,330 | 5,380 | -30 | -0.6% | 16,800 |
| 2024/01/23 | 5,480 | 5,540 | 5,410 | 5,410 | -40 | -0.7% | 26,600 |
| 2024/01/22 | 5,400 | 5,470 | 5,370 | 5,450 | +60 | +1.1% | 28,700 |
| 2024/01/19 | 5,280 | 5,400 | 5,260 | 5,390 | +210 | +4.1% | 41,000 |
| 2024/01/18 | 5,110 | 5,210 | 5,110 | 5,180 | -20 | -0.4% | 25,300 |
| 2024/01/17 | 5,220 | 5,270 | 5,170 | 5,200 | -10 | -0.2% | 18,800 |
| 2024/01/16 | 5,340 | 5,340 | 5,210 | 5,210 | -130 | -2.4% | 17,000 |
| 2024/01/15 | 5,240 | 5,360 | 5,240 | 5,340 | +90 | +1.7% | 13,200 |
| 2024/01/12 | 5,400 | 5,400 | 5,250 | 5,250 | -80 | -1.5% | 12,400 |
| 2024/01/11 | 5,380 | 5,420 | 5,320 | 5,330 | -30 | -0.6% | 15,800 |
| 2024/01/10 | 5,310 | 5,390 | 5,310 | 5,360 | +50 | +0.9% | 15,800 |
| 2024/01/09 | 5,290 | 5,360 | 5,290 | 5,310 | +20 | +0.4% | 13,300 |
| 2024/01/05 | 5,360 | 5,390 | 5,290 | 5,290 | -50 | -0.9% | 18,700 |
| 2024/01/04 | 5,340 | 5,350 | 5,280 | 5,340 | -20 | -0.4% | 11,000 |
| 2023/12/29 | 5,280 | 5,420 | 5,280 | 5,360 | +80 | +1.5% | 37,100 |
| 2023/12/28 | 5,170 | 5,290 | 5,170 | 5,280 | +110 | +2.1% | 20,400 |
| 2023/12/27 | 5,080 | 5,210 | 5,080 | 5,170 | +50 | +1% | 19,400 |
| 2023/12/26 | 5,050 | 5,150 | 5,050 | 5,120 | +60 | +1.2% | 15,900 |
| 2023/12/25 | 5,100 | 5,100 | 5,060 | 5,060 | ±0 | ±0% | 9,800 |
| 2023/12/22 | 5,020 | 5,150 | 5,020 | 5,060 | +50 | +1% | 24,000 |
| 2023/12/21 | 4,895 | 5,020 | 4,895 | 5,010 | +45 | +0.9% | 31,800 |
| 2023/12/20 | 5,050 | 5,050 | 4,960 | 4,965 | -85 | -1.7% | 35,400 |
| 2023/12/19 | 5,030 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 19,900 |
| 2023/12/18 | 5,150 | 5,150 | 5,050 | 5,060 | -110 | -2.1% | 19,600 |
| 2023/12/15 | 5,070 | 5,240 | 5,070 | 5,170 | +90 | +1.8% | 34,400 |
| 2023/12/14 | 5,160 | 5,190 | 5,020 | 5,080 | -60 | -1.2% | 25,400 |
| 2023/12/13 | 5,020 | 5,150 | 5,020 | 5,140 | +90 | +1.8% | 31,500 |
| 2023/12/12 | 5,100 | 5,150 | 5,040 | 5,050 | -20 | -0.4% | 14,100 |
| 2023/12/11 | 5,030 | 5,110 | 5,010 | 5,070 | +40 | +0.8% | 20,300 |
| 2023/12/08 | 5,050 | 5,070 | 5,000 | 5,030 | -80 | -1.6% | 20,000 |
| 2023/12/07 | 5,130 | 5,160 | 5,080 | 5,110 | -120 | -2.3% | 21,800 |
| 2023/12/06 | 5,110 | 5,230 | 5,110 | 5,230 | +80 | +1.6% | 17,600 |
| 2023/12/05 | 5,180 | 5,190 | 5,120 | 5,150 | -30 | -0.6% | 12,800 |
| 2023/12/04 | 5,270 | 5,270 | 5,150 | 5,180 | -90 | -1.7% | 21,200 |
| 2023/12/01 | 5,300 | 5,300 | 5,230 | 5,270 | -30 | -0.6% | 15,200 |
| 2023/11/30 | 5,290 | 5,320 | 5,270 | 5,300 | -10 | -0.2% | 13,900 |
| 2023/11/29 | 5,300 | 5,320 | 5,260 | 5,310 | +10 | +0.2% | 19,200 |
| 2023/11/28 | 5,200 | 5,340 | 5,190 | 5,300 | +100 | +1.9% | 38,600 |
| 2023/11/27 | 5,030 | 5,300 | 5,030 | 5,200 | +190 | +3.8% | 52,000 |
| 2023/11/24 | 4,955 | 5,050 | 4,955 | 5,010 | +70 | +1.4% | 36,000 |
| 2023/11/22 | 4,880 | 4,945 | 4,880 | 4,940 | +60 | +1.2% | 9,300 |
| 2023/11/21 | 4,870 | 4,925 | 4,855 | 4,880 | +10 | +0.2% | 22,300 |
| 2023/11/20 | 4,900 | 4,990 | 4,790 | 4,870 | -75 | -1.5% | 37,200 |
| 2023/11/17 | 4,920 | 4,955 | 4,865 | 4,945 | -30 | -0.6% | 25,000 |
| 2023/11/16 | 4,955 | 5,020 | 4,955 | 4,975 | -25 | -0.5% | 11,800 |
| 2023/11/15 | 4,960 | 5,020 | 4,960 | 5,000 | -20 | -0.4% | 21,700 |
201～
250
件表示中 / 5491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 | 675,000円 | +16.0% | +16.1% | 4.44% | 8.34倍 | 0.98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 |
| テンポスＨＤ | 344,000円 | +26.0% | +25.4% | 0.26% | 16.73倍 | 3.00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 |
| ヨコレイ | 82,000円 | +3.6% | +14.2% | 2.93% | 17.26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 | 150,000円 | +5.1% | +1.0% | 4.20% | 17.15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 |
| 三洋貿易 | 153,300円 | +2.1% | -5.1% | 3.72% | 9.01倍 | 0.93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
