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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,838 | 1,858 | 1,837 | 1,844 | -5 | -0.3% | 2,200 |
| 2016/07/04 | 1,869 | 1,869 | 1,844 | 1,849 | -1 | -0.1% | 2,400 |
| 2016/07/01 | 1,856 | 1,879 | 1,848 | 1,850 | +17 | +0.9% | 5,100 |
| 2016/06/30 | 1,835 | 1,865 | 1,832 | 1,833 | -1 | -0.1% | 1,700 |
| 2016/06/29 | 1,828 | 1,839 | 1,828 | 1,834 | +14 | +0.8% | 1,300 |
| 2016/06/28 | 1,880 | 1,880 | 1,820 | 1,820 | -42 | -2.3% | 2,800 |
| 2016/06/27 | 1,830 | 1,879 | 1,830 | 1,862 | +27 | +1.5% | 1,500 |
| 2016/06/24 | 1,893 | 1,898 | 1,824 | 1,835 | -58 | -3.1% | 3,600 |
| 2016/06/23 | 1,875 | 1,899 | 1,875 | 1,893 | +18 | +1% | 700 |
| 2016/06/22 | 1,903 | 1,903 | 1,847 | 1,875 | -30 | -1.6% | 3,600 |
| 2016/06/21 | 1,890 | 1,917 | 1,871 | 1,905 | +9 | +0.5% | 2,500 |
| 2016/06/20 | 1,923 | 1,948 | 1,895 | 1,896 | +5 | +0.3% | 1,900 |
| 2016/06/17 | 1,923 | 1,923 | 1,886 | 1,891 | +7 | +0.4% | 700 |
| 2016/06/16 | 1,978 | 1,980 | 1,871 | 1,884 | -37 | -1.9% | 2,700 |
| 2016/06/15 | 1,918 | 1,935 | 1,890 | 1,921 | +66 | +3.6% | 2,500 |
| 2016/06/14 | 1,903 | 1,904 | 1,827 | 1,855 | -70 | -3.6% | 7,000 |
| 2016/06/13 | 1,966 | 1,985 | 1,925 | 1,925 | -51 | -2.6% | 5,100 |
| 2016/06/10 | 1,986 | 1,999 | 1,965 | 1,976 | -8 | -0.4% | 8,100 |
| 2016/06/09 | 1,990 | 2,010 | 1,983 | 1,984 | +1 | +0.1% | 5,400 |
| 2016/06/08 | 1,956 | 1,984 | 1,956 | 1,983 | +28 | +1.4% | 1,100 |
| 2016/06/07 | 1,942 | 1,986 | 1,942 | 1,955 | +2 | +0.1% | 2,600 |
| 2016/06/06 | 1,960 | 1,994 | 1,925 | 1,953 | -33 | -1.7% | 10,400 |
| 2016/06/03 | 1,955 | 1,989 | 1,947 | 1,986 | +31 | +1.6% | 2,200 |
| 2016/06/02 | 1,969 | 1,970 | 1,943 | 1,955 | +12 | +0.6% | 2,000 |
| 2016/06/01 | 1,948 | 1,960 | 1,933 | 1,943 | -27 | -1.4% | 2,200 |
| 2016/05/31 | 1,982 | 1,983 | 1,952 | 1,970 | +21 | +1.1% | 2,900 |
| 2016/05/30 | 1,993 | 1,993 | 1,948 | 1,949 | -63 | -3.1% | 31,000 |
| 2016/05/27 | 2,008 | 2,014 | 1,960 | 2,012 | -15 | -0.7% | 4,000 |
| 2016/05/26 | 1,987 | 2,050 | 1,987 | 2,027 | +55 | +2.8% | 12,700 |
| 2016/05/25 | 1,934 | 2,000 | 1,930 | 1,972 | +38 | +2% | 7,800 |
| 2016/05/24 | 1,877 | 1,935 | 1,877 | 1,934 | +55 | +2.9% | 4,300 |
| 2016/05/23 | 1,904 | 1,920 | 1,875 | 1,879 | -24 | -1.3% | 2,600 |
| 2016/05/20 | 1,911 | 1,936 | 1,901 | 1,903 | -26 | -1.3% | 1,700 |
| 2016/05/19 | 1,939 | 1,974 | 1,908 | 1,929 | -24 | -1.2% | 3,100 |
| 2016/05/18 | 1,907 | 1,986 | 1,892 | 1,953 | +39 | +2% | 24,900 |
| 2016/05/17 | 1,854 | 1,937 | 1,853 | 1,914 | +100 | +5.5% | 19,500 |
| 2016/05/16 | 1,798 | 1,900 | 1,798 | 1,814 | +16 | +0.9% | 8,200 |
| 2016/05/13 | 1,761 | 1,818 | 1,760 | 1,798 | +37 | +2.1% | 3,900 |
| 2016/05/12 | 1,741 | 1,795 | 1,741 | 1,761 | +9 | +0.5% | 3,200 |
| 2016/05/11 | 1,767 | 1,770 | 1,752 | 1,752 | -15 | -0.8% | 600 |
| 2016/05/10 | 1,756 | 1,772 | 1,751 | 1,767 | +11 | +0.6% | 3,000 |
| 2016/05/09 | 1,752 | 1,761 | 1,750 | 1,756 | +4 | +0.2% | 800 |
| 2016/05/06 | 1,745 | 1,756 | 1,739 | 1,752 | +16 | +0.9% | 5,300 |
| 2016/05/02 | 1,732 | 1,759 | 1,724 | 1,736 | +4 | +0.2% | 2,000 |
| 2016/04/28 | 1,757 | 1,778 | 1,730 | 1,732 | -27 | -1.5% | 10,100 |
| 2016/04/27 | 1,770 | 1,784 | 1,754 | 1,759 | -29 | -1.6% | 4,600 |
| 2016/04/26 | 1,802 | 1,827 | 1,785 | 1,788 | -14 | -0.8% | 10,000 |
| 2016/04/25 | 1,801 | 1,812 | 1,801 | 1,802 | +7 | +0.4% | 2,600 |
| 2016/04/22 | 1,832 | 1,832 | 1,768 | 1,795 | -35 | -1.9% | 4,400 |
| 2016/04/21 | 1,792 | 1,830 | 1,772 | 1,830 | +38 | +2.1% | 2,000 |
2051～
2100
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
