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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,849 | 2,910 | 2,849 | 2,898 | +49 | +1.7% | 13,300 |
| 2018/02/20 | 2,820 | 2,860 | 2,820 | 2,849 | +32 | +1.1% | 3,600 |
| 2018/02/19 | 2,784 | 2,819 | 2,782 | 2,817 | +83 | +3% | 11,900 |
| 2018/02/16 | 2,751 | 2,800 | 2,720 | 2,734 | -10 | -0.4% | 11,500 |
| 2018/02/15 | 2,718 | 2,755 | 2,712 | 2,744 | +53 | +2% | 6,800 |
| 2018/02/14 | 2,756 | 2,796 | 2,673 | 2,691 | -65 | -2.4% | 10,500 |
| 2018/02/13 | 2,850 | 2,850 | 2,755 | 2,756 | -68 | -2.4% | 24,800 |
| 2018/02/09 | 2,851 | 2,860 | 2,816 | 2,824 | -76 | -2.6% | 18,900 |
| 2018/02/08 | 2,912 | 2,928 | 2,895 | 2,900 | +20 | +0.7% | 14,800 |
| 2018/02/07 | 3,005 | 3,005 | 2,880 | 2,880 | ±0 | ±0% | 25,800 |
| 2018/02/06 | 2,900 | 2,925 | 2,850 | 2,880 | -225 | -7.2% | 57,800 |
| 2018/02/05 | 3,060 | 3,125 | 3,060 | 3,105 | -70 | -2.2% | 20,100 |
| 2018/02/02 | 3,270 | 3,270 | 3,160 | 3,175 | -55 | -1.7% | 27,400 |
| 2018/02/01 | 3,225 | 3,240 | 3,205 | 3,230 | +15 | +0.5% | 23,300 |
| 2018/01/31 | 3,200 | 3,245 | 3,200 | 3,215 | -90 | -2.7% | 37,900 |
| 2018/01/30 | 3,645 | 3,725 | 3,265 | 3,305 | -320 | -8.8% | 88,300 |
| 2018/01/29 | 3,625 | 3,815 | 3,610 | 3,625 | -15 | -0.4% | 15,100 |
| 2018/01/26 | 3,600 | 3,735 | 3,530 | 3,640 | +110 | +3.1% | 31,200 |
| 2018/01/25 | 3,490 | 3,540 | 3,470 | 3,530 | +30 | +0.9% | 9,300 |
| 2018/01/24 | 3,495 | 3,510 | 3,480 | 3,500 | +5 | +0.1% | 4,700 |
| 2018/01/23 | 3,480 | 3,515 | 3,480 | 3,495 | +35 | +1% | 4,600 |
| 2018/01/22 | 3,420 | 3,470 | 3,420 | 3,460 | +45 | +1.3% | 9,400 |
| 2018/01/19 | 3,450 | 3,450 | 3,410 | 3,415 | -20 | -0.6% | 3,300 |
| 2018/01/18 | 3,515 | 3,515 | 3,430 | 3,435 | -40 | -1.2% | 5,900 |
| 2018/01/17 | 3,500 | 3,500 | 3,465 | 3,475 | -30 | -0.9% | 4,100 |
| 2018/01/16 | 3,495 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 7,900 |
| 2018/01/15 | 3,475 | 3,490 | 3,445 | 3,480 | +65 | +1.9% | 5,500 |
| 2018/01/12 | 3,495 | 3,495 | 3,400 | 3,415 | -90 | -2.6% | 10,200 |
| 2018/01/11 | 3,480 | 3,505 | 3,480 | 3,505 | +25 | +0.7% | 1,700 |
| 2018/01/10 | 3,550 | 3,550 | 3,460 | 3,480 | -40 | -1.1% | 2,700 |
| 2018/01/09 | 3,575 | 3,575 | 3,500 | 3,520 | +20 | +0.6% | 5,900 |
| 2018/01/05 | 3,485 | 3,515 | 3,465 | 3,500 | ±0 | ±0% | 8,100 |
| 2018/01/04 | 3,500 | 3,510 | 3,435 | 3,500 | +80 | +2.3% | 10,100 |
| 2017/12/29 | 3,455 | 3,455 | 3,385 | 3,420 | +10 | +0.3% | 2,700 |
| 2017/12/28 | 3,415 | 3,445 | 3,380 | 3,410 | -5 | -0.1% | 2,600 |
| 2017/12/27 | 3,440 | 3,440 | 3,400 | 3,415 | +30 | +0.9% | 3,000 |
| 2017/12/26 | 3,415 | 3,455 | 3,385 | 3,385 | -30 | -0.9% | 7,500 |
| 2017/12/25 | 3,485 | 3,490 | 3,395 | 3,415 | -70 | -2% | 9,200 |
| 2017/12/22 | 3,505 | 3,505 | 3,455 | 3,485 | -20 | -0.6% | 3,200 |
| 2017/12/21 | 3,500 | 3,515 | 3,455 | 3,505 | +15 | +0.4% | 4,900 |
| 2017/12/20 | 3,555 | 3,570 | 3,480 | 3,490 | -75 | -2.1% | 4,900 |
| 2017/12/19 | 3,600 | 3,620 | 3,565 | 3,565 | +5 | +0.1% | 8,000 |
| 2017/12/18 | 3,505 | 3,595 | 3,505 | 3,560 | +60 | +1.7% | 7,500 |
| 2017/12/15 | 3,535 | 3,535 | 3,450 | 3,500 | -35 | -1% | 7,800 |
| 2017/12/14 | 3,500 | 3,535 | 3,465 | 3,535 | +45 | +1.3% | 7,700 |
| 2017/12/13 | 3,465 | 3,520 | 3,460 | 3,490 | +95 | +2.8% | 16,800 |
| 2017/12/12 | 3,335 | 3,405 | 3,335 | 3,395 | +50 | +1.5% | 16,100 |
| 2017/12/11 | 3,315 | 3,360 | 3,300 | 3,345 | +45 | +1.4% | 7,000 |
| 2017/12/08 | 3,215 | 3,300 | 3,215 | 3,300 | +55 | +1.7% | 10,700 |
| 2017/12/07 | 3,225 | 3,280 | 3,225 | 3,245 | +40 | +1.2% | 4,900 |
1651～
1700
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
