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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 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 |
| 2016/02/08 | 1,845 | 1,881 | 1,845 | 1,853 | +8 | +0.4% | 3,100 |
| 2016/02/05 | 1,848 | 1,890 | 1,841 | 1,845 | -3 | -0.2% | 4,100 |
| 2016/02/04 | 1,889 | 1,892 | 1,848 | 1,848 | -45 | -2.4% | 5,700 |
| 2016/02/03 | 1,900 | 1,901 | 1,893 | 1,893 | -16 | -0.8% | 3,500 |
| 2016/02/02 | 1,911 | 1,911 | 1,909 | 1,909 | -7 | -0.4% | 800 |
| 2016/02/01 | 1,901 | 1,928 | 1,901 | 1,916 | +19 | +1% | 4,900 |
| 2016/01/29 | 1,928 | 1,928 | 1,890 | 1,897 | -8 | -0.4% | 1,700 |
| 2016/01/28 | 1,886 | 1,932 | 1,880 | 1,905 | +38 | +2% | 7,800 |
| 2016/01/27 | 1,849 | 1,888 | 1,848 | 1,867 | +41 | +2.2% | 800 |
| 2016/01/26 | 1,829 | 1,857 | 1,826 | 1,826 | -18 | -1% | 1,400 |
| 2016/01/25 | 1,845 | 1,847 | 1,839 | 1,844 | ±0 | ±0% | 1,800 |
| 2016/01/22 | 1,780 | 1,863 | 1,780 | 1,844 | +71 | +4% | 3,200 |
| 2016/01/21 | 1,850 | 1,853 | 1,773 | 1,773 | -80 | -4.3% | 9,200 |
2301～
2350
件表示中 / 5679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 | 626,000円 | -5.1% | -11.9% | 4.15% | 8.87倍 | 0.86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 |
| カナデン | 195,500円 | +7.4% | +20.5% | 3.68% | 11.18倍 | 0.91倍 |
|
１９０７年電力会社から分離。三菱電機系商社。ＦＡ、ビル設備、インフラ、デバイスを手がける |
| ダイトロン | 413,000円 | +1.6% | +0.2% | 3.87% | 9.89倍 | 1.33倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| コンドーテック | 161,600円 | +7.4% | +2.6% | 3.22% | 12.36倍 | 1.14倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| サンワテクノス | 260,700円 | +11.1% | -1.4% | 4.60% | 15.21倍 | 0.81倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
