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 |
|---|---|---|---|---|---|---|---|
| 2003/10/28 | 1,720 | 1,750 | 1,710 | 1,730 | +30 | +1.8% | 5,700 |
| 2003/10/27 | 1,700 | 1,740 | 1,670 | 1,700 | ±0 | ±0% | 17,600 |
| 2003/10/24 | 1,730 | 1,740 | 1,670 | 1,700 | -50 | -2.9% | 15,100 |
| 2003/10/23 | 1,830 | 1,830 | 1,730 | 1,750 | -100 | -5.4% | 21,300 |
| 2003/10/22 | 1,870 | 1,900 | 1,820 | 1,850 | ±0 | ±0% | 33,600 |
| 2003/10/21 | 1,840 | 1,890 | 1,790 | 1,850 | +90 | +5.1% | 33,800 |
| 2003/10/20 | 1,800 | 1,830 | 1,760 | 1,760 | +10 | +0.6% | 28,600 |
| 2003/10/17 | 1,730 | 1,800 | 1,730 | 1,750 | +20 | +1.2% | 24,600 |
| 2003/10/16 | 1,790 | 1,790 | 1,730 | 1,730 | -60 | -3.4% | 14,800 |
| 2003/10/15 | 1,810 | 1,810 | 1,780 | 1,790 | -10 | -0.6% | 7,500 |
| 2003/10/14 | 1,800 | 1,820 | 1,780 | 1,800 | ±0 | ±0% | 8,600 |
| 2003/10/10 | 1,790 | 1,800 | 1,760 | 1,800 | +10 | +0.6% | 11,100 |
| 2003/10/09 | 1,800 | 1,800 | 1,760 | 1,790 | -10 | -0.6% | 5,900 |
| 2003/10/08 | 1,850 | 1,850 | 1,780 | 1,800 | -50 | -2.7% | 6,800 |
| 2003/10/07 | 1,860 | 1,860 | 1,830 | 1,850 | +20 | +1.1% | 15,800 |
| 2003/10/06 | 1,850 | 1,850 | 1,830 | 1,830 | +30 | +1.7% | 19,000 |
| 2003/10/03 | 1,730 | 1,830 | 1,730 | 1,800 | +70 | +4% | 20,600 |
| 2003/10/02 | 1,760 | 1,800 | 1,720 | 1,730 | -30 | -1.7% | 16,600 |
| 2003/10/01 | 1,740 | 1,800 | 1,720 | 1,760 | -10 | -0.6% | 15,600 |
| 2003/09/30 | 1,760 | 1,840 | 1,760 | 1,770 | +20 | +1.1% | 10,300 |
| 2003/09/29 | 1,800 | 1,810 | 1,750 | 1,750 | -60 | -3.3% | 12,900 |
| 2003/09/26 | 1,850 | 1,850 | 1,750 | 1,810 | -90 | -4.7% | 32,900 |
| 2003/09/25 | 1,840 | 1,910 | 1,800 | 1,900 | +30 | +1.6% | 77,000 |
| 2003/09/24 | 1,870 | 1,870 | 1,810 | 1,870 | +10 | +0.5% | 14,300 |
| 2003/09/22 | 1,860 | 1,900 | 1,830 | 1,860 | ±0 | ±0% | 30,600 |
| 2003/09/19 | 1,870 | 1,880 | 1,850 | 1,860 | -10 | -0.5% | 24,900 |
| 2003/09/18 | 1,810 | 1,900 | 1,810 | 1,870 | +60 | +3.3% | 55,100 |
| 2003/09/17 | 1,840 | 1,840 | 1,810 | 1,810 | ±0 | ±0% | 8,600 |
| 2003/09/16 | 1,840 | 1,860 | 1,800 | 1,810 | -30 | -1.6% | 13,900 |
| 2003/09/12 | 1,840 | 1,850 | 1,790 | 1,840 | -10 | -0.5% | 12,200 |
| 2003/09/11 | 1,860 | 1,860 | 1,820 | 1,850 | -20 | -1.1% | 6,800 |
| 2003/09/10 | 1,870 | 1,870 | 1,840 | 1,870 | +30 | +1.6% | 10,800 |
| 2003/09/09 | 1,820 | 1,870 | 1,810 | 1,840 | +20 | +1.1% | 17,500 |
| 2003/09/08 | 1,820 | 1,840 | 1,800 | 1,820 | -30 | -1.6% | 9,700 |
| 2003/09/05 | 1,870 | 1,870 | 1,840 | 1,850 | -30 | -1.6% | 12,200 |
| 2003/09/04 | 1,940 | 1,940 | 1,850 | 1,880 | -40 | -2.1% | 139,100 |
| 2003/09/03 | 2,000 | 2,020 | 1,920 | 1,920 | -80 | -4% | 6,700 |
| 2003/09/02 | 2,000 | 2,040 | 1,980 | 2,000 | ±0 | ±0% | 10,500 |
| 2003/09/01 | 1,940 | 2,000 | 1,900 | 2,000 | +110 | +5.8% | 15,900 |
| 2003/08/29 | 1,930 | 1,930 | 1,890 | 1,890 | +40 | +2.2% | 1,200 |
| 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 |
5251～
5300
件表示中 / 5582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 | 463,500円 | +16.0% | +16.1% | 6.47% | 5.73倍 | 0.67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 |
| 東陽テク | 123,600円 | -5.8% | -28.9% | 5.58% | 15.21倍 | 0.95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 |
| ジェコス | 94,000円 | -10.3% | -9.1% | 5.11% | 7.71倍 | 0.49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 |
| 八洲電機 | 143,600円 | +2.5% | +31.9% | 2.51% | 8.04倍 | 1.12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 |
| エフティＧ | 99,400円 | -6.8% | +15.5% | 5.53% | 4.77倍 | 1.10倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
市場注目の銘柄
チャート関連のコラム
