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 |
|---|---|---|---|---|---|---|---|
| 2004/01/23 | 1,830 | 1,870 | 1,820 | 1,860 | +20 | +1.1% | 30,600 |
| 2004/01/22 | 1,820 | 1,840 | 1,800 | 1,840 | +40 | +2.2% | 34,100 |
| 2004/01/21 | 1,740 | 1,820 | 1,730 | 1,800 | +70 | +4% | 33,200 |
| 2004/01/20 | 1,740 | 1,750 | 1,710 | 1,730 | -10 | -0.6% | 8,000 |
| 2004/01/19 | 1,750 | 1,750 | 1,720 | 1,740 | ±0 | ±0% | 7,700 |
| 2004/01/16 | 1,770 | 1,770 | 1,730 | 1,740 | -10 | -0.6% | 7,400 |
| 2004/01/15 | 1,770 | 1,770 | 1,720 | 1,750 | -20 | -1.1% | 6,200 |
| 2004/01/14 | 1,790 | 1,790 | 1,720 | 1,770 | -20 | -1.1% | 11,700 |
| 2004/01/13 | 1,760 | 1,840 | 1,730 | 1,790 | +30 | +1.7% | 39,000 |
| 2004/01/09 | 1,640 | 1,760 | 1,640 | 1,760 | +170 | +10.7% | 37,100 |
| 2004/01/08 | 1,590 | 1,620 | 1,580 | 1,590 | +10 | +0.6% | 16,400 |
| 2004/01/07 | 1,590 | 1,640 | 1,580 | 1,580 | -10 | -0.6% | 8,500 |
| 2004/01/06 | 1,650 | 1,650 | 1,580 | 1,590 | -50 | -3% | 12,100 |
| 2004/01/05 | 1,650 | 1,660 | 1,620 | 1,640 | ±0 | ±0% | 9,900 |
| 2003/12/30 | 1,590 | 1,650 | 1,580 | 1,640 | +70 | +4.5% | 10,200 |
| 2003/12/29 | 1,520 | 1,590 | 1,520 | 1,570 | +70 | +4.7% | 13,300 |
| 2003/12/26 | 1,430 | 1,500 | 1,420 | 1,500 | +80 | +5.6% | 12,200 |
| 2003/12/25 | 1,410 | 1,420 | 1,370 | 1,420 | +10 | +0.7% | 14,100 |
| 2003/12/24 | 1,430 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 22,000 |
| 2003/12/22 | 1,420 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 13,700 |
| 2003/12/19 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 10,500 |
| 2003/12/18 | 1,450 | 1,460 | 1,410 | 1,410 | -20 | -1.4% | 5,600 |
| 2003/12/17 | 1,500 | 1,500 | 1,430 | 1,430 | -40 | -2.7% | 6,800 |
| 2003/12/16 | 1,480 | 1,480 | 1,450 | 1,470 | -30 | -2% | 4,100 |
| 2003/12/15 | 1,440 | 1,510 | 1,440 | 1,500 | +70 | +4.9% | 9,700 |
| 2003/12/12 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 6,100 |
| 2003/12/11 | 1,450 | 1,450 | 1,400 | 1,410 | -40 | -2.8% | 6,200 |
| 2003/12/10 | 1,460 | 1,460 | 1,420 | 1,450 | -10 | -0.7% | 4,400 |
| 2003/12/09 | 1,460 | 1,460 | 1,410 | 1,460 | +10 | +0.7% | 7,200 |
| 2003/12/08 | 1,480 | 1,480 | 1,420 | 1,450 | -50 | -3.3% | 15,000 |
| 2003/12/05 | 1,530 | 1,530 | 1,490 | 1,500 | -20 | -1.3% | 10,000 |
| 2003/12/04 | 1,560 | 1,560 | 1,510 | 1,520 | -30 | -1.9% | 5,500 |
| 2003/12/03 | 1,560 | 1,570 | 1,530 | 1,550 | -10 | -0.6% | 17,900 |
| 2003/12/02 | 1,580 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 19,700 |
| 2003/12/01 | 1,570 | 1,650 | 1,570 | 1,600 | -10 | -0.6% | 11,400 |
| 2003/11/28 | 1,600 | 1,610 | 1,580 | 1,610 | +20 | +1.3% | 10,600 |
| 2003/11/27 | 1,620 | 1,620 | 1,580 | 1,590 | -40 | -2.5% | 14,300 |
| 2003/11/26 | 1,660 | 1,660 | 1,620 | 1,630 | -10 | -0.6% | 5,700 |
| 2003/11/25 | 1,660 | 1,700 | 1,600 | 1,640 | -10 | -0.6% | 8,600 |
| 2003/11/21 | 1,600 | 1,650 | 1,600 | 1,650 | +40 | +2.5% | 4,500 |
| 2003/11/20 | 1,620 | 1,660 | 1,610 | 1,610 | -30 | -1.8% | 4,600 |
| 2003/11/19 | 1,600 | 1,640 | 1,600 | 1,640 | +50 | +3.1% | 4,900 |
| 2003/11/18 | 1,630 | 1,640 | 1,580 | 1,590 | -80 | -4.8% | 16,300 |
| 2003/11/17 | 1,700 | 1,700 | 1,660 | 1,670 | -50 | -2.9% | 9,100 |
| 2003/11/14 | 1,760 | 1,780 | 1,720 | 1,720 | -40 | -2.3% | 11,800 |
| 2003/11/13 | 1,730 | 1,760 | 1,710 | 1,760 | +90 | +5.4% | 18,500 |
| 2003/11/12 | 1,630 | 1,780 | 1,620 | 1,670 | +50 | +3.1% | 55,100 |
| 2003/11/11 | 1,720 | 1,720 | 1,600 | 1,620 | -110 | -6.4% | 25,000 |
| 2003/11/10 | 1,780 | 1,780 | 1,730 | 1,730 | -40 | -2.3% | 10,000 |
| 2003/11/07 | 1,820 | 1,840 | 1,750 | 1,770 | -30 | -1.7% | 16,600 |
5201～
5250
件表示中 / 5588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 | 527,000円 | +16.0% | +16.1% | 5.69% | 6.52倍 | 0.76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 |
| トーホー | 331,000円 | +2.7% | +7.9% | 4.53% | 7.58倍 | 1.16倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| フォーバル | 130,500円 | +5.5% | +7.0% | 2.30% | 16.19倍 | 2.06倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
| ラクトＪＰＮ | 351,000円 | +5.3% | +6.5% | 2.85% | 10.61倍 | 1.27倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| 八洲電機 | 159,900円 | +2.5% | +31.9% | 2.25% | 8.95倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
