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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 2,922 | 2,961 | 2,921 | 2,956 | +41 | +1.4% | 10,400 |
| 2018/02/26 | 2,965 | 2,977 | 2,907 | 2,915 | -2 | -0.1% | 11,000 |
| 2018/02/23 | 2,896 | 2,923 | 2,895 | 2,917 | +22 | +0.8% | 6,800 |
| 2018/02/22 | 2,882 | 2,898 | 2,881 | 2,895 | -3 | -0.1% | 6,100 |
| 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 |
1801～
1850
件表示中 / 5646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 | 605,000円 | -5.1% | -11.9% | 4.30% | 8.57倍 | 0.83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 |
| 杉本商 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.41倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| モリト | 138,400円 | +15.4% | +9.9% | 4.84% | 12.95倍 | 0.92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 |
| ウインパートナ | 134,100円 | +2.6% | +6.8% | 3.95% | 18.18倍 | 1.55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 | 197,200円 | +6.8% | +4.8% | 4.08% | 24.45倍 | 2.18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
