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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,550 | 3,600 | 3,540 | 3,540 | +15 | +0.4% | 8,300 |
| 2020/05/28 | 3,585 | 3,635 | 3,500 | 3,525 | -35 | -1% | 16,200 |
| 2020/05/27 | 3,475 | 3,565 | 3,420 | 3,560 | +120 | +3.5% | 14,300 |
| 2020/05/26 | 3,500 | 3,500 | 3,420 | 3,440 | -60 | -1.7% | 14,400 |
| 2020/05/25 | 3,560 | 3,595 | 3,455 | 3,500 | -120 | -3.3% | 32,100 |
| 2020/05/22 | 3,820 | 3,820 | 3,610 | 3,620 | -195 | -5.1% | 31,400 |
| 2020/05/21 | 3,790 | 3,820 | 3,725 | 3,815 | +25 | +0.7% | 16,900 |
| 2020/05/20 | 3,725 | 3,800 | 3,725 | 3,790 | +85 | +2.3% | 8,200 |
| 2020/05/19 | 3,590 | 3,735 | 3,590 | 3,705 | +125 | +3.5% | 10,100 |
| 2020/05/18 | 3,630 | 3,630 | 3,470 | 3,580 | -55 | -1.5% | 11,900 |
| 2020/05/15 | 3,645 | 3,645 | 3,520 | 3,635 | +15 | +0.4% | 10,100 |
| 2020/05/14 | 3,705 | 3,730 | 3,565 | 3,620 | -85 | -2.3% | 15,900 |
| 2020/05/13 | 3,730 | 3,775 | 3,660 | 3,705 | -40 | -1.1% | 15,900 |
| 2020/05/12 | 3,815 | 3,815 | 3,725 | 3,745 | -65 | -1.7% | 3,600 |
| 2020/05/11 | 3,730 | 3,845 | 3,615 | 3,810 | +85 | +2.3% | 18,100 |
| 2020/05/08 | 3,725 | 3,735 | 3,620 | 3,725 | +70 | +1.9% | 12,500 |
| 2020/05/07 | 3,795 | 3,820 | 3,640 | 3,655 | -50 | -1.3% | 11,700 |
| 2020/05/01 | 3,875 | 3,875 | 3,700 | 3,705 | -170 | -4.4% | 11,800 |
| 2020/04/30 | 3,830 | 4,080 | 3,780 | 3,875 | +200 | +5.4% | 42,800 |
| 2020/04/28 | 3,510 | 3,730 | 3,510 | 3,675 | +175 | +5% | 35,100 |
| 2020/04/27 | 3,395 | 3,500 | 3,395 | 3,500 | +110 | +3.2% | 10,800 |
| 2020/04/24 | 3,435 | 3,435 | 3,345 | 3,390 | +25 | +0.7% | 3,300 |
| 2020/04/23 | 3,360 | 3,405 | 3,330 | 3,365 | -5 | -0.1% | 4,700 |
| 2020/04/22 | 3,405 | 3,410 | 3,300 | 3,370 | -55 | -1.6% | 9,300 |
| 2020/04/21 | 3,450 | 3,465 | 3,395 | 3,425 | -35 | -1% | 10,700 |
| 2020/04/20 | 3,410 | 3,485 | 3,410 | 3,460 | +25 | +0.7% | 6,800 |
| 2020/04/17 | 3,450 | 3,530 | 3,410 | 3,435 | -15 | -0.4% | 12,000 |
| 2020/04/16 | 3,340 | 3,460 | 3,340 | 3,450 | +80 | +2.4% | 4,000 |
| 2020/04/15 | 3,415 | 3,455 | 3,325 | 3,370 | -55 | -1.6% | 11,100 |
| 2020/04/14 | 3,450 | 3,480 | 3,395 | 3,425 | -25 | -0.7% | 8,600 |
| 2020/04/13 | 3,495 | 3,495 | 3,415 | 3,450 | -25 | -0.7% | 8,500 |
| 2020/04/10 | 3,395 | 3,480 | 3,325 | 3,475 | +90 | +2.7% | 6,900 |
| 2020/04/09 | 3,330 | 3,430 | 3,135 | 3,385 | +125 | +3.8% | 14,200 |
| 2020/04/08 | 3,205 | 3,335 | 3,155 | 3,260 | -5 | -0.2% | 10,100 |
| 2020/04/07 | 3,210 | 3,265 | 3,115 | 3,265 | +125 | +4% | 10,200 |
| 2020/04/06 | 2,961 | 3,180 | 2,955 | 3,140 | +150 | +5% | 13,300 |
| 2020/04/03 | 3,050 | 3,085 | 2,966 | 2,990 | -60 | -2% | 7,300 |
| 2020/04/02 | 3,010 | 3,050 | 2,925 | 3,050 | -20 | -0.7% | 15,500 |
| 2020/04/01 | 3,230 | 3,240 | 3,040 | 3,070 | -175 | -5.4% | 17,700 |
| 2020/03/31 | 3,425 | 3,425 | 3,225 | 3,245 | -235 | -6.8% | 16,800 |
| 2020/03/30 | 3,400 | 3,500 | 3,345 | 3,480 | -155 | -4.3% | 19,300 |
| 2020/03/27 | 3,550 | 3,635 | 3,510 | 3,635 | +175 | +5.1% | 29,000 |
| 2020/03/26 | 3,395 | 3,465 | 3,325 | 3,460 | +35 | +1% | 23,900 |
| 2020/03/25 | 3,285 | 3,495 | 3,085 | 3,425 | +270 | +8.6% | 78,400 |
| 2020/03/24 | 3,110 | 3,160 | 3,050 | 3,155 | +105 | +3.4% | 26,100 |
| 2020/03/23 | 2,888 | 3,075 | 2,803 | 3,050 | +164 | +5.7% | 20,800 |
| 2020/03/19 | 2,971 | 2,984 | 2,842 | 2,886 | -35 | -1.2% | 9,200 |
| 2020/03/18 | 3,055 | 3,085 | 2,921 | 2,921 | -134 | -4.4% | 11,900 |
| 2020/03/17 | 2,846 | 3,060 | 2,742 | 3,055 | +235 | +8.3% | 27,000 |
| 2020/03/16 | 2,869 | 3,120 | 2,787 | 2,820 | +1 | ±0% | 26,400 |
1101～
1150
件表示中 / 5492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 | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30倍 | 0.97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 |
| Ｃｉメディカル | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22倍 | 0.53倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| モリト | 150,300円 | +5.1% | +1.0% | 4.19% | 17.18倍 | 1.00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 |
| アルコニックス | 143,900円 | +5.8% | +32.2% | 4.45% | 9.67倍 | 0.62倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
