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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 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 |
| 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 |
5401～
5450
件表示中 / 5641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 | 597,000円 | -5.1% | -11.9% | 4.36% | 8.46倍 | 0.82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 |
| モリト | 136,700円 | +15.4% | +9.9% | 4.90% | 12.79倍 | 0.91倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| ジェコス | 120,800円 | -0.5% | +3.0% | 4.72% | 8.47倍 | 0.61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 |
| ウインパートナ | 131,500円 | +2.6% | +6.8% | 4.03% | 17.83倍 | 1.52倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| 高千穂交 | 196,500円 | +6.8% | +4.8% | 4.10% | 24.36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 |
市場注目の銘柄
チャート関連のコラム
