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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,950 | 1,950 | 1,850 | 1,850 | -30 | -1.6% | 6,700 |
| 2003/08/27 | 1,900 | 1,900 | 1,870 | 1,880 | -20 | -1.1% | 3,900 |
| 2003/08/26 | 1,950 | 1,950 | 1,900 | 1,900 | -30 | -1.6% | 2,500 |
| 2003/08/25 | 1,910 | 1,990 | 1,900 | 1,930 | +40 | +2.1% | 8,700 |
| 2003/08/22 | 1,810 | 1,900 | 1,800 | 1,890 | +90 | +5% | 11,200 |
| 2003/08/21 | 1,830 | 1,840 | 1,780 | 1,800 | -40 | -2.2% | 10,900 |
| 2003/08/20 | 1,860 | 1,860 | 1,830 | 1,840 | -30 | -1.6% | 6,500 |
| 2003/08/19 | 1,960 | 1,970 | 1,850 | 1,870 | -90 | -4.6% | 12,800 |
| 2003/08/18 | 1,910 | 2,000 | 1,910 | 1,960 | +60 | +3.2% | 6,200 |
| 2003/08/15 | 1,860 | 1,900 | 1,860 | 1,900 | +10 | +0.5% | 3,900 |
| 2003/08/14 | 1,850 | 1,900 | 1,840 | 1,890 | +40 | +2.2% | 3,000 |
| 2003/08/13 | 1,890 | 1,890 | 1,840 | 1,850 | -10 | -0.5% | 1,800 |
| 2003/08/12 | 1,860 | 1,900 | 1,860 | 1,860 | -30 | -1.6% | 900 |
| 2003/08/11 | 1,920 | 1,920 | 1,880 | 1,890 | -30 | -1.6% | 700 |
| 2003/08/08 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 500 |
| 2003/08/07 | 1,900 | 1,950 | 1,830 | 1,900 | -10 | -0.5% | 3,600 |
| 2003/08/06 | 1,920 | 1,950 | 1,870 | 1,910 | -30 | -1.5% | 6,900 |
| 2003/08/05 | 2,000 | 2,000 | 1,940 | 1,940 | ±0 | ±0% | 3,800 |
| 2003/08/04 | 1,890 | 1,950 | 1,890 | 1,940 | +20 | +1% | 5,000 |
| 2003/08/01 | 1,910 | 1,920 | 1,870 | 1,920 | +20 | +1.1% | 4,000 |
| 2003/07/31 | 1,890 | 1,900 | 1,870 | 1,900 | ±0 | ±0% | 3,200 |
| 2003/07/30 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 4,400 |
| 2003/07/29 | 1,920 | 2,000 | 1,900 | 1,900 | -30 | -1.6% | 22,000 |
| 2003/07/28 | 1,810 | 1,940 | 1,810 | 1,930 | +130 | +7.2% | 41,800 |
| 2003/07/25 | 1,810 | 1,820 | 1,750 | 1,800 | -20 | -1.1% | 6,000 |
| 2003/07/24 | 1,850 | 1,930 | 1,800 | 1,820 | ±0 | ±0% | 18,400 |
| 2003/07/23 | 1,720 | 1,820 | 1,720 | 1,820 | +100 | +5.8% | 31,200 |
| 2003/07/22 | 1,700 | 1,720 | 1,660 | 1,720 | +30 | +1.8% | 13,100 |
| 2003/07/18 | 1,660 | 1,690 | 1,620 | 1,690 | +10 | +0.6% | 9,500 |
| 2003/07/17 | 1,650 | 1,700 | 1,650 | 1,680 | +30 | +1.8% | 10,100 |
| 2003/07/16 | 1,620 | 1,670 | 1,620 | 1,650 | +60 | +3.8% | 10,500 |
| 2003/07/15 | 1,600 | 1,610 | 1,580 | 1,590 | +10 | +0.6% | 4,100 |
| 2003/07/14 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2003/07/11 | 1,620 | 1,630 | 1,590 | 1,600 | -20 | -1.2% | 4,000 |
| 2003/07/10 | 1,620 | 1,620 | 1,610 | 1,620 | -30 | -1.8% | 6,700 |
| 2003/07/09 | 1,630 | 1,670 | 1,630 | 1,650 | +20 | +1.2% | 22,700 |
| 2003/07/08 | 1,630 | 1,680 | 1,590 | 1,630 | +10 | +0.6% | 16,700 |
| 2003/07/07 | 1,600 | 1,630 | 1,600 | 1,620 | +30 | +1.9% | 6,700 |
| 2003/07/04 | 1,620 | 1,720 | 1,590 | 1,590 | -20 | -1.2% | 36,700 |
| 2003/07/03 | 1,620 | 1,650 | 1,590 | 1,610 | +10 | +0.6% | 21,400 |
| 2003/07/02 | 1,580 | 1,760 | 1,540 | 1,600 | +50 | +3.2% | 35,900 |
| 2003/07/01 | 1,510 | 1,600 | 1,510 | 1,550 | +20 | +1.3% | 25,100 |
| 2003/06/30 | 1,470 | 1,540 | 1,470 | 1,530 | +60 | +4.1% | 12,400 |
| 2003/06/27 | 1,400 | 1,480 | 1,400 | 1,470 | +70 | +5% | 10,500 |
| 2003/06/26 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 13,600 |
| 2003/06/25 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 10,000 |
| 2003/06/24 | 1,490 | 1,500 | 1,400 | 1,430 | -70 | -4.7% | 30,900 |
| 2003/06/23 | 1,510 | 1,530 | 1,490 | 1,500 | -30 | -2% | 10,600 |
| 2003/06/20 | 1,420 | 1,540 | 1,390 | 1,530 | +80 | +5.5% | 26,700 |
| 2003/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 4,900 |
5201～
5250
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
