2737 トーメンデバイス

2737
2024/03/27
時価
465億円
PER 予
23.26倍
2010年以降
3.56-14.9倍
(2010-2023年)
PBR
1.09倍
2010年以降
0.36-1.4倍
(2010-2023年)
配当 予
2.92%
ROE 予
4.67%
ROA 予
1.72%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
6,900
始値
6,760
高値
6,870
安値
6,630
終値 -0.87%
6,840
出来高 -7.35%
51,700

乖離率

株価(5日)
移動平均値
+4.33%
6,556
株価(25日)
移動平均値
+18.3%
5,782
出来高(5日)
移動平均値
-30.44%
74,320

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/276,7606,8706,6306,840-0.87%51,700465億2568万+18.3%23.261.09
03/266,7706,9606,6806,900+2.07%55,800469億3380万+20.78%23.461.1
03/256,3506,8406,3506,760+6.79%124,400459億8152万+19.77%22.991.07
03/225,9606,3305,9606,330+6.39%96,900430億5666万+13.48%21.531
03/215,8506,0405,8505,950+3.3%42,800404億7190万+7.61%20.230.94
03/195,7305,8105,7205,760+0.35%11,400391億7952万+4.77%19.590.91
03/185,7605,8005,7205,740+0.88%8,000390億4348万+4.88%19.520.91
03/155,7105,7805,6505,690-0.18%18,700387億338万+4.35%19.350.9
03/145,7305,7305,6205,700+0.53%6,700387億7140万+4.8%19.380.9
03/135,7505,7605,6305,670+0.35%11,400385億6734万+4.5%19.280.9
03/125,6305,6805,5605,650+0.36%14,400384億3130万+4.4%19.210.9
03/115,6605,7405,5605,630-2.26%32,300382億9526万+4.36%19.140.89
03/085,6605,7705,6505,760+1.23%26,800391億7952万+7.02%19.590.91
03/075,9505,9505,6605,690-4.37%28,900387億338万+6%19.350.9
03/065,7305,9505,7305,950+3.3%31,300404億7190万+11.11%20.230.94
03/055,7205,8105,6905,7600%31,000391億7952万+8.05%19.590.91
03/045,9405,9405,7205,760-0.35%37,300391億7952万+8.39%19.590.91
03/015,6205,7805,6205,780+2.85%49,700393億1556万+9.06%19.650.92
02/295,5405,7405,5405,620+2.55%68,800382億2724万+6.36%19.110.89
02/285,3405,5205,3405,480+2.62%51,200372億7496万+3.87%18.630.87
02/275,2705,3705,2505,340+1.71%14,900363億2268万+1.25%18.160.85
02/265,2705,3005,2405,250-0.38%13,200357億1050万-0.49%17.850.83
02/225,2105,2705,1805,270+2.13%14,800358億4654万-0.08%17.920.84
02/215,1205,1905,1005,160+0.98%11,100350億9832万-2.11%17.550.82
02/205,1505,1805,1105,110-0.2%12,300347億5822万-3.09%17.380.81
02/195,1305,1605,0805,120-0.78%17,200348億2624万-3.07%17.410.81
02/165,1905,1905,0705,160+0.98%28,000350億9832万-2.4%17.550.82
02/155,1505,1505,0705,110-0.2%20,100347億5822万-3.48%17.380.81
02/145,1905,1905,1105,120-0.97%23,600348億2624万-3.47%17.410.81
02/135,1605,2105,1405,170+0.78%16,500351億6634万-2.67%17.580.82
02/095,2605,2705,1305,130-2.29%37,400348億9426万-3.5%17.440.81
02/085,2805,3105,2405,250-1.5%18,400357億1050万-1.41%17.850.83
02/075,3805,3805,2805,330-0.93%18,100362億5466万+0.02%18.120.85
02/065,3105,4205,3105,380+1.32%36,800365億9476万+0.99%18.290.85
02/055,3205,4005,2305,310+1.53%29,100361億1862万-0.17%18.060.84
02/025,3005,3105,1905,230-1.69%45,900355億7446万-1.53%17.780.83
02/015,3105,3505,2205,320-1.3%34,400361億8664万+0.3%18.090.84
01/315,3805,6605,2505,390+0.19%108,100366億6278万+1.81%18.330.86
01/305,3305,4805,3305,380+0.75%16,600365億9476万+1.91%18.290.85
01/295,3805,3905,3405,3400%9,900363億2268万+1.48%18.160.85
01/265,4105,4305,3305,340-1.29%18,200363億2268万+1.69%18.160.85
01/255,3805,4505,3205,410+0.56%17,300367億9882万+3.26%18.40.86
01/245,4105,4805,3305,380-0.55%16,800365億9476万+2.87%18.290.85
01/235,4805,5405,4105,410-0.73%26,600367億9882万+3.68%18.40.86
01/225,4005,4705,3705,450+1.11%28,700370億7090万+4.67%18.530.87
01/195,2805,4005,2605,390+4.05%41,000366億6278万+3.83%18.330.86
01/185,1105,2105,1105,180-0.38%25,300352億3436万+0.04%17.610.82
01/175,2205,2705,1705,200-0.19%18,800353億7040万+0.54%17.680.83
01/165,3405,3405,2105,210-2.43%17,000354億3842万+0.79%17.720.83
01/155,2405,3605,2405,340+1.71%13,200363億2268万+3.31%18.160.85
01/125,4005,4005,2505,250-1.5%12,400357億1050万+1.7%17.850.83
01/115,3805,4205,3205,330-0.56%15,800362億5466万+3.31%18.120.85
01/105,3105,3905,3105,360+0.94%15,800364億5872万+3.94%18.230.85
01/095,2905,3605,2905,310+0.38%13,300361億1862万+3.03%18.060.84
01/055,3605,3905,2905,290-0.94%18,700359億8258万+2.64%17.990.84
01/045,3405,3505,2805,340-0.37%11,000363億2268万+3.59%18.160.85
2023
12/295,2805,4205,2805,360+1.52%37,100364億5872万+4.1%18.230.85
12/285,1705,2905,1705,280+2.13%20,400359億1456万+2.82%17.950.84
12/275,0805,2105,0805,170+0.98%19,400351億6634万+0.96%17.580.82
12/265,0505,1505,0505,120+1.19%15,900348億2624万+0.2%17.410.81
12/255,1005,1005,0605,0600%9,800344億1812万-0.78%17.210.8
12/225,0205,1505,0205,060+1%24,000344億1812万-0.69%17.210.8
12/214,8955,0204,8955,010+0.91%31,800340億7802万-1.61%17.040.8
12/205,0505,0504,9604,965-1.68%35,400337億7193万-2.47%16.880.79
12/195,0305,0805,0105,050-0.2%19,900343億5010万-0.86%17.170.8
12/185,1505,1505,0505,060-2.13%19,600344億1812万-0.67%17.210.8
12/155,0705,2405,0705,170+1.77%34,400351億6634万+1.43%17.580.82
12/145,1605,1905,0205,080-1.17%25,400345億5416万-0.16%17.270.81
12/135,0205,1505,0205,140+1.78%31,500349億6228万+1.14%17.480.82
12/125,1005,1505,0405,050-0.39%14,100343億5010万-0.47%17.170.8
12/115,0305,1105,0105,070+0.8%20,300344億8614万-0.04%17.240.8
12/085,0505,0705,0005,030-1.57%20,000342億1406万-0.73%17.10.8
12/075,1305,1605,0805,110-2.29%21,800347億5822万+0.83%17.380.81
12/065,1105,2305,1105,230+1.55%17,600355億7446万+3.28%17.780.83
12/055,1805,1905,1205,150-0.58%12,800350億3030万+2%17.510.82
12/045,2705,2705,1505,180-1.71%21,200352億3436万+2.72%17.610.82
12/015,3005,3005,2305,270-0.57%15,200358億4654万+4.83%17.920.84
11/305,2905,3205,2705,300-0.19%13,900360億5060万+5.77%18.020.84
11/295,3005,3205,2605,310+0.19%19,200361億1862万+6.37%18.060.84
11/285,2005,3405,1905,300+1.92%38,600360億5060万+6.58%18.020.84
11/275,0305,3005,0305,200+3.79%52,000353億7040万+4.92%17.680.83
11/244,9555,0504,9555,010+1.42%36,000340億7802万+1.31%17.040.8
11/224,8804,9454,8804,940+1.23%9,300336億188万-0.08%16.80.78
11/214,8704,9254,8554,880+0.21%22,300331億9376万-1.27%16.590.77
11/204,9004,9904,7904,870-1.52%37,200331億2574万-1.44%16.560.77
11/174,9204,9554,8654,945-0.6%25,000336億3589万-0.02%16.820.79
11/164,9555,0204,9554,975-0.5%11,800338億3995万+0.51%16.920.79
11/154,9605,0204,9605,000-0.4%21,700340億1000万+1.07%170.79
11/145,0205,0605,0005,020-0.79%8,200341億4604万+1.54%17.070.8
11/135,0505,1105,0205,060-1.56%11,500344億1812万+2.57%17.210.8
11/104,9155,1804,9005,140+4.15%50,300349億6228万+4.43%17.480.82
11/094,9404,9504,9004,935-0.2%10,000335億6787万+0.61%16.780.78
11/084,9454,9854,8904,945+0.3%19,500336億3589万+0.88%16.820.79
11/074,9354,9854,9304,930-1.3%9,000335億3386万+0.59%16.760.78
11/064,9605,0204,9504,995+0.81%15,600339億7599万+2%16.990.79
11/025,0405,0804,9554,955-1.69%23,300337億391万+1.23%16.850.79
11/014,9105,0704,9105,040+0.6%23,500342億8208万+2.88%17.140.8
10/314,9305,0104,8755,010+3.09%28,400340億7802万+2.18%17.040.8
10/304,9204,9504,8354,860-2.7%27,100330億5772万-1%16.530.77
10/274,8505,0604,8404,995+4.5%77,400339億7599万+1.55%16.990.79

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,250
6/25

6/22

他3件
1,256
1/22
26,700
10/25
--+7.1%
10/30
-21.08%
1/22
2009年
3月期
1,715
6/20
835
3/13
30,300
4/24
--+12.09%
11/12
-30.33%
10/10
2010年
3月期
1,865
10/28
902
4/1
36,500
6/4
--+28.09%
6/4
-7.47%
11/30
2011年
3月期
2,595
2/16
1,520
6/8
58,700
7/28
176億5119万103億3904万+16.53%
2/14
-27.05%
3/15
2012年
3月期
2,233
4/25
1,630
12/9

12/7
39,500
4/25
151億8886万110億8726万+9.73%
2/29
-9.56%
8/9
2013年
3月期
2,104
4/2
1,608
10/11
15,400
9/26
143億1140万109億3761万+4.74%
1/8
-10.19%
10/11
2014年
3月期
1,905
4/24
1,616
10/9
49,700
1/29
129億5781万109億9203万+6.58%
11/21
-5.95%
6/7
2015年
3月期
1,985
3/26

3/25
1,678
5/8

4/24
19,700
9/26
135億197万114億1375万+6.89%
4/30
-5.71%
10/17
2016年
3月期
2,250
8/11

8/5
1,607
2/12
29,400
10/9
153億450万109億3081万+4.92%
8/6
-11.96%
2/12
2017年
3月期
2,287
3/13
1,713
4/1
38,700
10/27
155億5617万116億5182万+12.52%
10/27
-5.65%
6/28
2018年
3月期
3,815
1/29
2,080
4/13
103,300
10/26
259億4963万141億4816万+18.09%
9/29
-17.88%
2/14
2019年
3月期
3,030
5/9
2,004
12/25
51,000
9/25
206億1006万136億3120万+6.34%
2/21
-15.49%
12/25
2020年
3月期
4,140
2/12
2,201
8/29
78,400
3/25
281億6028万149億7120万+18.44%
1/20
-21.49%
3/13
2021年
3月期
4,400
9/25
2,925
4/2
71,100
1/28
299億2880万198億9585万+15.04%
2/1
-12.29%
10/30
2022年
3月期
7,940
12/29
3,860
4/30
451,800
10/28
540億788万262億5572万+21.87%
7/30
-12.78%
10/6
2023年
3月期
7,170
3/9
5,140
10/28
100,700
4/26
487億7034万349億6228万+12.6%
2/8
-13.34%
5/1
最新6,840
2024/3/27
51,700465億2568万+18.3%
5,782

年間値上がり率

2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
59%(1.59倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
67%(1.67倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
128%(2.28倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
-3%(0.97倍)
2024/03/27 vs 2023/12/29
28%(1.28倍)
過去安値
835円(2009/03/13)
719%(8.19倍)
6,840円(3/27)