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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,710 | 4,755 | 4,710 | 4,755 | +45 | +1% | 15,600 |
| 2023/08/18 | 4,660 | 4,725 | 4,655 | 4,710 | +10 | +0.2% | 18,900 |
| 2023/08/17 | 4,715 | 4,715 | 4,640 | 4,700 | -20 | -0.4% | 27,800 |
| 2023/08/16 | 4,780 | 4,780 | 4,720 | 4,720 | -60 | -1.3% | 36,200 |
| 2023/08/15 | 4,825 | 4,825 | 4,780 | 4,780 | -25 | -0.5% | 17,500 |
| 2023/08/14 | 4,830 | 4,830 | 4,775 | 4,805 | -45 | -0.9% | 23,000 |
| 2023/08/10 | 4,840 | 4,850 | 4,770 | 4,850 | -10 | -0.2% | 25,100 |
| 2023/08/09 | 4,905 | 4,910 | 4,835 | 4,860 | -40 | -0.8% | 23,500 |
| 2023/08/08 | 4,980 | 5,010 | 4,900 | 4,900 | -80 | -1.6% | 20,100 |
| 2023/08/07 | 4,955 | 4,980 | 4,940 | 4,980 | -20 | -0.4% | 12,900 |
| 2023/08/04 | 4,930 | 5,000 | 4,920 | 5,000 | +55 | +1.1% | 15,300 |
| 2023/08/03 | 5,010 | 5,010 | 4,930 | 4,945 | -95 | -1.9% | 31,300 |
| 2023/08/02 | 5,050 | 5,080 | 5,020 | 5,040 | -10 | -0.2% | 12,200 |
| 2023/08/01 | 5,020 | 5,050 | 5,010 | 5,050 | +40 | +0.8% | 12,800 |
| 2023/07/31 | 4,970 | 5,030 | 4,970 | 5,010 | +40 | +0.8% | 19,200 |
| 2023/07/28 | 5,070 | 5,270 | 4,895 | 4,970 | -70 | -1.4% | 65,400 |
| 2023/07/27 | 4,910 | 5,130 | 4,830 | 5,040 | +110 | +2.2% | 109,900 |
| 2023/07/26 | 4,940 | 4,950 | 4,905 | 4,930 | -30 | -0.6% | 8,500 |
| 2023/07/25 | 4,945 | 4,975 | 4,925 | 4,960 | +30 | +0.6% | 11,400 |
| 2023/07/24 | 4,900 | 4,935 | 4,900 | 4,930 | +50 | +1% | 13,300 |
| 2023/07/21 | 4,895 | 4,895 | 4,845 | 4,880 | -25 | -0.5% | 14,600 |
| 2023/07/20 | 4,940 | 4,940 | 4,885 | 4,905 | -40 | -0.8% | 13,200 |
| 2023/07/19 | 4,900 | 4,945 | 4,885 | 4,945 | +65 | +1.3% | 15,100 |
| 2023/07/18 | 4,840 | 4,910 | 4,840 | 4,880 | +50 | +1% | 20,500 |
| 2023/07/14 | 4,820 | 4,875 | 4,820 | 4,830 | +10 | +0.2% | 16,500 |
| 2023/07/13 | 4,800 | 4,850 | 4,750 | 4,820 | +20 | +0.4% | 30,200 |
| 2023/07/12 | 4,890 | 4,890 | 4,800 | 4,800 | -90 | -1.8% | 43,300 |
| 2023/07/11 | 4,920 | 4,950 | 4,890 | 4,890 | -10 | -0.2% | 19,100 |
| 2023/07/10 | 4,995 | 4,995 | 4,900 | 4,900 | -50 | -1% | 43,300 |
| 2023/07/07 | 4,980 | 4,990 | 4,945 | 4,950 | -45 | -0.9% | 30,300 |
| 2023/07/06 | 5,010 | 5,040 | 4,990 | 4,995 | -55 | -1.1% | 13,500 |
| 2023/07/05 | 5,020 | 5,070 | 4,995 | 5,050 | ±0 | ±0% | 13,200 |
| 2023/07/04 | 5,050 | 5,050 | 5,010 | 5,050 | ±0 | ±0% | 20,300 |
| 2023/07/03 | 5,060 | 5,110 | 5,050 | 5,050 | +10 | +0.2% | 20,700 |
| 2023/06/30 | 5,050 | 5,050 | 5,000 | 5,040 | +10 | +0.2% | 16,100 |
| 2023/06/29 | 5,020 | 5,060 | 5,010 | 5,030 | +10 | +0.2% | 18,600 |
| 2023/06/28 | 4,990 | 5,030 | 4,985 | 5,020 | +50 | +1% | 17,900 |
| 2023/06/27 | 4,995 | 5,000 | 4,940 | 4,970 | -40 | -0.8% | 43,200 |
| 2023/06/26 | 5,030 | 5,070 | 4,990 | 5,010 | -50 | -1% | 33,000 |
| 2023/06/23 | 5,170 | 5,190 | 5,050 | 5,060 | -90 | -1.7% | 49,700 |
| 2023/06/22 | 5,190 | 5,230 | 5,130 | 5,150 | -40 | -0.8% | 55,400 |
| 2023/06/21 | 5,200 | 5,260 | 5,180 | 5,190 | -50 | -1% | 34,700 |
| 2023/06/20 | 5,230 | 5,270 | 5,180 | 5,240 | -20 | -0.4% | 57,000 |
| 2023/06/19 | 5,300 | 5,390 | 5,180 | 5,260 | -470 | -8.2% | 171,100 |
| 2023/06/16 | 5,680 | 5,730 | 5,650 | 5,730 | -80 | -1.4% | 22,800 |
| 2023/06/15 | 5,700 | 5,910 | 5,700 | 5,810 | +110 | +1.9% | 28,500 |
| 2023/06/14 | 5,750 | 5,760 | 5,700 | 5,700 | -70 | -1.2% | 22,100 |
| 2023/06/13 | 5,740 | 5,820 | 5,740 | 5,770 | +50 | +0.9% | 18,400 |
| 2023/06/12 | 5,680 | 5,740 | 5,680 | 5,720 | +20 | +0.4% | 13,900 |
| 2023/06/09 | 5,700 | 5,710 | 5,670 | 5,700 | +40 | +0.7% | 10,800 |
401～
450
件表示中 / 5583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 | 499,000円 | +16.0% | +16.1% | 6.01% | 6.17倍 | 0.72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 |
| 小野建 | 138,600円 | +0.1% | -22.1% | 4.98% | 7.91倍 | 0.36倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 東陽テク | 130,200円 | -5.8% | -28.9% | 5.30% | 16.02倍 | 1.00倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| 八洲電機 | 153,700円 | +2.5% | +31.9% | 2.34% | 8.61倍 | 1.20倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ジェコス | 98,300円 | -10.3% | -9.1% | 4.88% | 8.06倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
