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 |
|---|---|---|---|---|---|---|---|
| 2003/08/14 | 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 |
| 2003/06/18 | 1,480 | 1,490 | 1,420 | 1,440 | -30 | -2% | 13,000 |
| 2003/06/17 | 1,410 | 1,490 | 1,410 | 1,470 | +50 | +3.5% | 15,500 |
| 2003/06/16 | 1,410 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 10,600 |
| 2003/06/13 | 1,400 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 11,300 |
| 2003/06/12 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 7,300 |
| 2003/06/11 | 1,400 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 7,700 |
| 2003/06/10 | 1,390 | 1,410 | 1,350 | 1,410 | +10 | +0.7% | 19,700 |
| 2003/06/09 | 1,390 | 1,440 | 1,390 | 1,400 | ±0 | ±0% | 24,000 |
| 2003/06/06 | 1,460 | 1,480 | 1,380 | 1,400 | -70 | -4.8% | 41,600 |
| 2003/06/05 | 1,300 | 1,470 | 1,300 | 1,470 | +180 | +14% | 91,200 |
5301～
5350
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
