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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,185 | 3,240 | 3,185 | 3,205 | +10 | +0.3% | 14,400 |
| 2017/12/05 | 3,250 | 3,250 | 3,105 | 3,195 | -60 | -1.8% | 20,000 |
| 2017/12/04 | 3,465 | 3,465 | 3,245 | 3,255 | -170 | -5% | 16,900 |
| 2017/12/01 | 3,430 | 3,510 | 3,415 | 3,425 | -10 | -0.3% | 9,300 |
| 2017/11/30 | 3,455 | 3,490 | 3,370 | 3,435 | +15 | +0.4% | 11,700 |
| 2017/11/29 | 3,605 | 3,605 | 3,420 | 3,420 | -120 | -3.4% | 6,900 |
| 2017/11/28 | 3,625 | 3,625 | 3,525 | 3,540 | -15 | -0.4% | 11,700 |
| 2017/11/27 | 3,660 | 3,665 | 3,550 | 3,555 | -105 | -2.9% | 9,800 |
| 2017/11/24 | 3,595 | 3,675 | 3,525 | 3,660 | +90 | +2.5% | 15,200 |
| 2017/11/22 | 3,545 | 3,595 | 3,540 | 3,570 | +35 | +1% | 10,800 |
| 2017/11/21 | 3,570 | 3,595 | 3,520 | 3,535 | -40 | -1.1% | 9,900 |
| 2017/11/20 | 3,610 | 3,610 | 3,570 | 3,575 | -65 | -1.8% | 10,900 |
| 2017/11/17 | 3,440 | 3,665 | 3,440 | 3,640 | +245 | +7.2% | 33,900 |
| 2017/11/16 | 3,270 | 3,440 | 3,250 | 3,395 | +150 | +4.6% | 10,400 |
| 2017/11/15 | 3,290 | 3,295 | 3,185 | 3,245 | -45 | -1.4% | 12,900 |
| 2017/11/14 | 3,200 | 3,340 | 3,185 | 3,290 | +65 | +2% | 10,800 |
| 2017/11/13 | 3,210 | 3,255 | 3,210 | 3,225 | -45 | -1.4% | 7,200 |
| 2017/11/10 | 3,210 | 3,315 | 3,210 | 3,270 | +20 | +0.6% | 8,400 |
| 2017/11/09 | 3,485 | 3,485 | 3,205 | 3,250 | -205 | -5.9% | 13,600 |
| 2017/11/08 | 3,325 | 3,455 | 3,305 | 3,455 | +130 | +3.9% | 11,900 |
| 2017/11/07 | 3,355 | 3,385 | 3,310 | 3,325 | -65 | -1.9% | 8,800 |
| 2017/11/06 | 3,305 | 3,430 | 3,305 | 3,390 | +90 | +2.7% | 8,400 |
| 2017/11/02 | 3,390 | 3,455 | 3,275 | 3,300 | -70 | -2.1% | 15,700 |
| 2017/11/01 | 3,235 | 3,370 | 3,235 | 3,370 | +145 | +4.5% | 35,200 |
| 2017/10/31 | 3,155 | 3,225 | 3,140 | 3,225 | +105 | +3.4% | 26,400 |
| 2017/10/30 | 3,185 | 3,185 | 3,060 | 3,120 | -70 | -2.2% | 21,900 |
| 2017/10/27 | 3,100 | 3,275 | 3,090 | 3,190 | +95 | +3.1% | 37,000 |
| 2017/10/26 | 3,000 | 3,450 | 2,990 | 3,095 | +25 | +0.8% | 103,300 |
| 2017/10/25 | 3,140 | 3,150 | 3,055 | 3,070 | -70 | -2.2% | 9,000 |
| 2017/10/24 | 3,050 | 3,140 | 3,030 | 3,140 | +90 | +3% | 14,500 |
| 2017/10/23 | 2,973 | 3,050 | 2,973 | 3,050 | +77 | +2.6% | 13,300 |
| 2017/10/20 | 2,933 | 2,973 | 2,904 | 2,973 | +39 | +1.3% | 9,300 |
| 2017/10/19 | 2,913 | 2,937 | 2,896 | 2,934 | +2 | +0.1% | 5,700 |
| 2017/10/18 | 2,968 | 2,968 | 2,928 | 2,932 | -36 | -1.2% | 4,000 |
| 2017/10/17 | 2,974 | 2,986 | 2,958 | 2,968 | -32 | -1.1% | 3,800 |
| 2017/10/16 | 2,980 | 3,010 | 2,980 | 3,000 | +20 | +0.7% | 7,800 |
| 2017/10/13 | 2,933 | 2,980 | 2,924 | 2,980 | +27 | +0.9% | 11,600 |
| 2017/10/12 | 2,914 | 2,963 | 2,914 | 2,953 | +22 | +0.8% | 7,200 |
| 2017/10/11 | 2,945 | 2,949 | 2,912 | 2,931 | -14 | -0.5% | 6,800 |
| 2017/10/10 | 2,946 | 2,969 | 2,927 | 2,945 | -45 | -1.5% | 6,100 |
| 2017/10/06 | 2,959 | 2,990 | 2,939 | 2,990 | +1 | ±0% | 7,800 |
| 2017/10/05 | 3,005 | 3,005 | 2,980 | 2,989 | -16 | -0.5% | 2,800 |
| 2017/10/04 | 2,967 | 3,010 | 2,967 | 3,005 | +8 | +0.3% | 7,300 |
| 2017/10/03 | 3,040 | 3,040 | 2,960 | 2,997 | -43 | -1.4% | 10,400 |
| 2017/10/02 | 3,060 | 3,060 | 2,956 | 3,040 | -25 | -0.8% | 10,800 |
| 2017/09/29 | 2,912 | 3,070 | 2,887 | 3,065 | +143 | +4.9% | 21,500 |
| 2017/09/28 | 2,950 | 2,961 | 2,907 | 2,922 | -2 | -0.1% | 13,100 |
| 2017/09/27 | 2,813 | 2,953 | 2,790 | 2,924 | +111 | +3.9% | 50,600 |
| 2017/09/26 | 2,713 | 2,825 | 2,713 | 2,813 | +83 | +3% | 44,400 |
| 2017/09/25 | 2,675 | 2,757 | 2,652 | 2,730 | +78 | +2.9% | 31,700 |
1701～
1750
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
