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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,737 | 2,824 | 2,641 | 2,819 | -68 | -2.4% | 25,600 |
| 2020/03/12 | 2,975 | 3,070 | 2,886 | 2,887 | -133 | -4.4% | 30,200 |
| 2020/03/11 | 3,120 | 3,190 | 3,020 | 3,020 | -85 | -2.7% | 13,200 |
| 2020/03/10 | 2,961 | 3,115 | 2,833 | 3,105 | +95 | +3.2% | 18,600 |
| 2020/03/09 | 3,140 | 3,255 | 3,010 | 3,010 | -300 | -9.1% | 19,100 |
| 2020/03/06 | 3,515 | 3,525 | 3,310 | 3,310 | -270 | -7.5% | 15,500 |
| 2020/03/05 | 3,530 | 3,600 | 3,520 | 3,580 | +55 | +1.6% | 15,400 |
| 2020/03/04 | 3,495 | 3,585 | 3,420 | 3,525 | -20 | -0.6% | 16,800 |
| 2020/03/03 | 3,650 | 3,675 | 3,450 | 3,545 | +35 | +1% | 31,900 |
| 2020/03/02 | 3,310 | 3,560 | 3,275 | 3,510 | +145 | +4.3% | 33,000 |
| 2020/02/28 | 3,360 | 3,450 | 3,345 | 3,365 | -195 | -5.5% | 32,400 |
| 2020/02/27 | 3,735 | 3,735 | 3,425 | 3,560 | -105 | -2.9% | 26,900 |
| 2020/02/26 | 3,655 | 3,665 | 3,495 | 3,665 | -20 | -0.5% | 26,700 |
| 2020/02/25 | 3,730 | 3,810 | 3,655 | 3,685 | -245 | -6.2% | 25,900 |
| 2020/02/21 | 3,960 | 4,015 | 3,895 | 3,930 | -40 | -1% | 14,400 |
| 2020/02/20 | 3,885 | 3,980 | 3,820 | 3,970 | +145 | +3.8% | 14,100 |
| 2020/02/19 | 3,675 | 3,835 | 3,675 | 3,825 | +135 | +3.7% | 15,000 |
| 2020/02/18 | 3,820 | 3,820 | 3,655 | 3,690 | -130 | -3.4% | 16,300 |
| 2020/02/17 | 3,925 | 3,930 | 3,710 | 3,820 | -135 | -3.4% | 28,000 |
| 2020/02/14 | 3,915 | 4,030 | 3,915 | 3,955 | -10 | -0.3% | 18,100 |
| 2020/02/13 | 4,015 | 4,015 | 3,880 | 3,965 | -50 | -1.2% | 21,000 |
| 2020/02/12 | 4,080 | 4,140 | 3,995 | 4,015 | -25 | -0.6% | 32,400 |
| 2020/02/10 | 3,960 | 4,085 | 3,955 | 4,040 | +60 | +1.5% | 8,800 |
| 2020/02/07 | 4,035 | 4,035 | 3,950 | 3,980 | -15 | -0.4% | 9,100 |
| 2020/02/06 | 4,025 | 4,050 | 3,985 | 3,995 | +50 | +1.3% | 16,300 |
| 2020/02/05 | 3,920 | 4,080 | 3,885 | 3,945 | +100 | +2.6% | 31,400 |
| 2020/02/04 | 3,850 | 3,905 | 3,830 | 3,845 | +45 | +1.2% | 17,200 |
| 2020/02/03 | 3,790 | 3,975 | 3,675 | 3,800 | -130 | -3.3% | 27,600 |
| 2020/01/31 | 3,945 | 4,015 | 3,860 | 3,930 | ±0 | ±0% | 33,200 |
| 2020/01/30 | 3,635 | 4,025 | 3,555 | 3,930 | +235 | +6.4% | 73,200 |
| 2020/01/29 | 3,635 | 3,695 | 3,575 | 3,695 | +105 | +2.9% | 9,200 |
| 2020/01/28 | 3,580 | 3,610 | 3,520 | 3,590 | -60 | -1.6% | 13,200 |
| 2020/01/27 | 3,765 | 3,765 | 3,650 | 3,650 | -140 | -3.7% | 10,300 |
| 2020/01/24 | 3,910 | 3,910 | 3,755 | 3,790 | -60 | -1.6% | 11,700 |
| 2020/01/23 | 3,900 | 3,970 | 3,850 | 3,850 | -35 | -0.9% | 14,700 |
| 2020/01/22 | 3,840 | 3,895 | 3,760 | 3,885 | +15 | +0.4% | 13,600 |
| 2020/01/21 | 3,880 | 3,950 | 3,795 | 3,870 | -110 | -2.8% | 25,700 |
| 2020/01/20 | 3,695 | 3,980 | 3,695 | 3,980 | +310 | +8.4% | 32,100 |
| 2020/01/17 | 3,665 | 3,705 | 3,645 | 3,670 | +50 | +1.4% | 8,700 |
| 2020/01/16 | 3,665 | 3,740 | 3,615 | 3,620 | +25 | +0.7% | 13,700 |
| 2020/01/15 | 3,650 | 3,680 | 3,505 | 3,595 | -75 | -2% | 21,900 |
| 2020/01/14 | 3,670 | 3,760 | 3,650 | 3,670 | +60 | +1.7% | 22,200 |
| 2020/01/10 | 3,545 | 3,785 | 3,545 | 3,610 | +30 | +0.8% | 39,300 |
| 2020/01/09 | 3,470 | 3,620 | 3,450 | 3,580 | +145 | +4.2% | 34,600 |
| 2020/01/08 | 3,415 | 3,445 | 3,325 | 3,435 | +15 | +0.4% | 9,000 |
| 2020/01/07 | 3,385 | 3,470 | 3,375 | 3,420 | +75 | +2.2% | 10,800 |
| 2020/01/06 | 3,290 | 3,370 | 3,280 | 3,345 | -15 | -0.4% | 12,700 |
| 2019/12/30 | 3,410 | 3,410 | 3,345 | 3,360 | -15 | -0.4% | 8,700 |
| 2019/12/27 | 3,255 | 3,395 | 3,255 | 3,375 | +135 | +4.2% | 22,200 |
| 2019/12/26 | 3,185 | 3,240 | 3,185 | 3,240 | +10 | +0.3% | 6,600 |
1151～
1200
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
