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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 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 |
| 2003/11/06 | 1,740 | 1,830 | 1,730 | 1,800 | +70 | +4% | 49,000 |
| 2003/11/05 | 1,730 | 1,780 | 1,720 | 1,730 | ±0 | ±0% | 22,300 |
| 2003/11/04 | 1,750 | 1,770 | 1,720 | 1,730 | +10 | +0.6% | 20,200 |
| 2003/10/31 | 1,750 | 1,750 | 1,710 | 1,720 | -30 | -1.7% | 5,000 |
| 2003/10/30 | 1,730 | 1,770 | 1,710 | 1,750 | +40 | +2.3% | 6,500 |
| 2003/10/29 | 1,750 | 1,770 | 1,710 | 1,710 | -20 | -1.2% | 7,500 |
| 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 |
5301～
5350
件表示中 / 5642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 | 585,000円 | -5.1% | -11.9% | 4.44% | 8.29倍 | 0.80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 |
| ジェコス | 119,000円 | -0.5% | +3.0% | 4.79% | 8.34倍 | 0.60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 |
| 高千穂交 | 196,000円 | +6.8% | +4.8% | 4.11% | 24.30倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 150,700円 | -5.8% | -28.9% | 4.58% | 18.55倍 | 1.15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 |
| コンドーテック | 148,000円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
