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 |
|---|---|---|---|---|---|---|---|
| 2003/06/04 | 1,260 | 1,300 | 1,240 | 1,290 | +10 | +0.8% | 25,700 |
| 2003/06/03 | 1,270 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 9,900 |
| 2003/06/02 | 1,250 | 1,300 | 1,240 | 1,280 | +20 | +1.6% | 13,900 |
| 2003/05/30 | 1,270 | 1,290 | 1,240 | 1,260 | -20 | -1.6% | 16,200 |
| 2003/05/29 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 14,400 |
| 2003/05/28 | 1,260 | 1,310 | 1,260 | 1,310 | +50 | +4% | 9,600 |
| 2003/05/27 | 1,310 | 1,310 | 1,260 | 1,260 | -50 | -3.8% | 4,900 |
| 2003/05/26 | 1,300 | 1,310 | 1,290 | 1,310 | +10 | +0.8% | 8,200 |
| 2003/05/23 | 1,340 | 1,350 | 1,290 | 1,300 | -30 | -2.3% | 17,700 |
| 2003/05/22 | 1,280 | 1,370 | 1,280 | 1,330 | +50 | +3.9% | 64,400 |
| 2003/05/21 | 1,200 | 1,280 | 1,200 | 1,280 | +80 | +6.7% | 21,400 |
| 2003/05/20 | 1,200 | 1,200 | 1,180 | 1,200 | -20 | -1.6% | 9,300 |
| 2003/05/19 | 1,230 | 1,240 | 1,210 | 1,220 | -20 | -1.6% | 8,900 |
| 2003/05/16 | 1,240 | 1,250 | 1,230 | 1,240 | -10 | -0.8% | 10,300 |
| 2003/05/15 | 1,250 | 1,260 | 1,220 | 1,250 | ±0 | ±0% | 10,300 |
| 2003/05/14 | 1,270 | 1,280 | 1,210 | 1,250 | -40 | -3.1% | 26,100 |
| 2003/05/13 | 1,370 | 1,420 | 1,280 | 1,290 | -90 | -6.5% | 64,900 |
| 2003/05/12 | 1,290 | 1,380 | 1,270 | 1,380 | +100 | +7.8% | 65,800 |
| 2003/05/09 | 1,290 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 8,300 |
| 2003/05/08 | 1,240 | 1,300 | 1,190 | 1,290 | +50 | +4% | 63,700 |
| 2003/05/07 | 1,260 | 1,300 | 1,220 | 1,240 | -20 | -1.6% | 59,400 |
| 2003/05/06 | 1,220 | 1,260 | 1,210 | 1,260 | +50 | +4.1% | 28,700 |
| 2003/05/02 | 1,180 | 1,210 | 1,180 | 1,210 | +50 | +4.3% | 45,600 |
| 2003/05/01 | 1,100 | 1,160 | 1,100 | 1,160 | +60 | +5.5% | 31,800 |
| 2003/04/30 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 6,700 |
| 2003/04/28 | 1,130 | 1,200 | 1,100 | 1,120 | -20 | -1.8% | 17,500 |
| 2003/04/25 | 1,190 | 1,210 | 1,140 | 1,140 | -60 | -5% | 21,600 |
| 2003/04/24 | 1,180 | 1,220 | 1,160 | 1,200 | +50 | +4.3% | 47,200 |
| 2003/04/23 | 1,160 | 1,160 | 1,130 | 1,150 | -30 | -2.5% | 35,300 |
| 2003/04/22 | 1,160 | 1,230 | 1,140 | 1,180 | +20 | +1.7% | 63,300 |
| 2003/04/21 | 1,110 | 1,170 | 1,100 | 1,160 | +50 | +4.5% | 67,200 |
| 2003/04/18 | 1,070 | 1,110 | 1,050 | 1,110 | +60 | +5.7% | 82,100 |
| 2003/04/17 | 1,050 | 1,050 | 1,040 | 1,050 | ±0 | ±0% | 15,700 |
| 2003/04/16 | 1,060 | 1,070 | 1,040 | 1,050 | -20 | -1.9% | 16,300 |
| 2003/04/15 | 1,020 | 1,070 | 1,020 | 1,070 | +50 | +4.9% | 5,700 |
| 2003/04/14 | 1,030 | 1,070 | 1,000 | 1,020 | -20 | -1.9% | 14,700 |
| 2003/04/11 | 1,050 | 1,070 | 1,010 | 1,040 | -20 | -1.9% | 16,300 |
| 2003/04/10 | 1,070 | 1,120 | 1,050 | 1,060 | -10 | -0.9% | 60,800 |
| 2003/04/09 | 1,080 | 1,090 | 1,040 | 1,070 | +10 | +0.9% | 58,100 |
| 2003/04/08 | 1,030 | 1,080 | 1,020 | 1,060 | +30 | +2.9% | 41,900 |
| 2003/04/07 | 1,000 | 1,030 | 990 | 1,030 | +30 | +3% | 3,500 |
| 2003/04/04 | 980 | 1,000 | 970 | 1,000 | ±0 | ±0% | 6,800 |
| 2003/04/03 | 985 | 1,040 | 985 | 1,000 | +15 | +1.5% | 19,900 |
| 2003/04/02 | 960 | 985 | 950 | 985 | +10 | +1% | 19,600 |
| 2003/04/01 | 980 | 980 | 940 | 975 | -25 | -2.5% | 13,800 |
| 2003/03/31 | 1,000 | 1,000 | 980 | 1,000 | -40 | -3.8% | 8,300 |
| 2003/03/28 | 1,070 | 1,070 | 1,040 | 1,040 | -40 | -3.7% | 37,700 |
| 2003/03/27 | 1,030 | 1,090 | 1,000 | 1,080 | +50 | +4.9% | 80,000 |
| 2003/03/26 | 990 | 1,050 | 980 | 1,030 | +50 | +5.1% | 56,700 |
| 2003/03/25 | 970 | 980 | 970 | 980 | +10 | +1% | 6,400 |
5351～
5400
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
