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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,772 | 1,801 | 1,772 | 1,792 | -7 | -0.4% | 4,700 |
| 2016/04/19 | 1,752 | 1,799 | 1,752 | 1,799 | +47 | +2.7% | 1,400 |
| 2016/04/18 | 1,770 | 1,770 | 1,751 | 1,752 | -24 | -1.4% | 1,300 |
| 2016/04/15 | 1,756 | 1,785 | 1,756 | 1,776 | +20 | +1.1% | 1,000 |
| 2016/04/14 | 1,740 | 1,769 | 1,740 | 1,756 | +17 | +1% | 1,800 |
| 2016/04/13 | 1,740 | 1,749 | 1,733 | 1,739 | +9 | +0.5% | 900 |
| 2016/04/12 | 1,720 | 1,752 | 1,720 | 1,730 | +8 | +0.5% | 1,100 |
| 2016/04/11 | 1,741 | 1,742 | 1,721 | 1,722 | -19 | -1.1% | 2,000 |
| 2016/04/08 | 1,741 | 1,784 | 1,741 | 1,741 | +1 | +0.1% | 1,200 |
| 2016/04/07 | 1,740 | 1,785 | 1,740 | 1,740 | +3 | +0.2% | 2,300 |
| 2016/04/06 | 1,751 | 1,780 | 1,737 | 1,737 | ±0 | ±0% | 1,600 |
| 2016/04/05 | 1,793 | 1,793 | 1,736 | 1,737 | -56 | -3.1% | 1,600 |
| 2016/04/04 | 1,779 | 1,794 | 1,778 | 1,793 | +78 | +4.5% | 1,300 |
| 2016/04/01 | 1,763 | 1,797 | 1,713 | 1,715 | -46 | -2.6% | 5,100 |
| 2016/03/31 | 1,796 | 1,796 | 1,761 | 1,761 | -48 | -2.7% | 3,000 |
| 2016/03/30 | 1,819 | 1,852 | 1,781 | 1,809 | -8 | -0.4% | 1,400 |
| 2016/03/29 | 1,770 | 1,817 | 1,770 | 1,817 | +7 | +0.4% | 1,500 |
| 2016/03/28 | 1,800 | 1,813 | 1,800 | 1,810 | +10 | +0.6% | 2,400 |
| 2016/03/25 | 1,825 | 1,825 | 1,790 | 1,800 | +8 | +0.4% | 2,500 |
| 2016/03/24 | 1,804 | 1,830 | 1,792 | 1,792 | -7 | -0.4% | 1,400 |
| 2016/03/23 | 1,815 | 1,817 | 1,781 | 1,799 | -2 | -0.1% | 1,600 |
| 2016/03/22 | 1,790 | 1,815 | 1,790 | 1,801 | +24 | +1.4% | 2,000 |
| 2016/03/18 | 1,785 | 1,786 | 1,777 | 1,777 | -7 | -0.4% | 2,200 |
| 2016/03/17 | 1,783 | 1,800 | 1,783 | 1,784 | +1 | +0.1% | 2,000 |
| 2016/03/16 | 1,790 | 1,804 | 1,783 | 1,783 | -6 | -0.3% | 3,600 |
| 2016/03/15 | 1,779 | 1,792 | 1,778 | 1,789 | +1 | +0.1% | 6,200 |
| 2016/03/14 | 1,791 | 1,799 | 1,780 | 1,788 | +2 | +0.1% | 2,600 |
| 2016/03/11 | 1,791 | 1,792 | 1,778 | 1,786 | -5 | -0.3% | 3,500 |
| 2016/03/10 | 1,780 | 1,799 | 1,780 | 1,791 | +8 | +0.4% | 1,200 |
| 2016/03/09 | 1,765 | 1,785 | 1,765 | 1,783 | ±0 | ±0% | 900 |
| 2016/03/08 | 1,778 | 1,785 | 1,768 | 1,783 | +7 | +0.4% | 2,100 |
| 2016/03/07 | 1,763 | 1,782 | 1,763 | 1,776 | +17 | +1% | 1,000 |
| 2016/03/04 | 1,733 | 1,782 | 1,733 | 1,759 | +8 | +0.5% | 1,800 |
| 2016/03/03 | 1,734 | 1,753 | 1,729 | 1,751 | +17 | +1% | 7,500 |
| 2016/03/02 | 1,772 | 1,772 | 1,731 | 1,734 | +2 | +0.1% | 3,500 |
| 2016/03/01 | 1,723 | 1,759 | 1,723 | 1,732 | +9 | +0.5% | 3,200 |
| 2016/02/29 | 1,757 | 1,783 | 1,723 | 1,723 | -34 | -1.9% | 4,400 |
| 2016/02/26 | 1,790 | 1,790 | 1,757 | 1,757 | -33 | -1.8% | 1,800 |
| 2016/02/25 | 1,831 | 1,835 | 1,790 | 1,790 | +39 | +2.2% | 1,900 |
| 2016/02/24 | 1,740 | 1,786 | 1,740 | 1,751 | +39 | +2.3% | 1,900 |
| 2016/02/23 | 1,727 | 1,771 | 1,712 | 1,712 | -11 | -0.6% | 1,700 |
| 2016/02/22 | 1,719 | 1,748 | 1,719 | 1,723 | +6 | +0.3% | 3,400 |
| 2016/02/19 | 1,725 | 1,768 | 1,717 | 1,717 | -8 | -0.5% | 3,800 |
| 2016/02/18 | 1,721 | 1,750 | 1,720 | 1,725 | +12 | +0.7% | 3,800 |
| 2016/02/17 | 1,752 | 1,752 | 1,709 | 1,713 | -39 | -2.2% | 4,100 |
| 2016/02/16 | 1,790 | 1,790 | 1,752 | 1,752 | -46 | -2.6% | 3,300 |
| 2016/02/15 | 1,700 | 1,798 | 1,700 | 1,798 | +168 | +10.3% | 1,600 |
| 2016/02/12 | 1,712 | 1,726 | 1,607 | 1,630 | -136 | -7.7% | 8,900 |
| 2016/02/10 | 1,802 | 1,851 | 1,760 | 1,766 | -36 | -2% | 6,200 |
| 2016/02/09 | 1,883 | 1,883 | 1,802 | 1,802 | -51 | -2.8% | 4,300 |
2101～
2150
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
