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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,825 | 1,825 | 1,813 | 1,824 | +8 | +0.4% | 1,600 |
| 2015/01/29 | 1,811 | 1,816 | 1,810 | 1,816 | -3 | -0.2% | 2,400 |
| 2015/01/28 | 1,824 | 1,824 | 1,815 | 1,819 | -5 | -0.3% | 1,700 |
| 2015/01/27 | 1,837 | 1,837 | 1,815 | 1,824 | +14 | +0.8% | 700 |
| 2015/01/26 | 1,820 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 1,500 |
| 2015/01/23 | 1,812 | 1,827 | 1,812 | 1,820 | +9 | +0.5% | 1,100 |
| 2015/01/22 | 1,830 | 1,830 | 1,808 | 1,811 | ±0 | ±0% | 2,000 |
| 2015/01/21 | 1,828 | 1,828 | 1,807 | 1,811 | -13 | -0.7% | 1,100 |
| 2015/01/20 | 1,829 | 1,829 | 1,823 | 1,824 | +21 | +1.2% | 1,600 |
| 2015/01/19 | 1,809 | 1,810 | 1,803 | 1,803 | ±0 | ±0% | 1,400 |
| 2015/01/16 | 1,808 | 1,819 | 1,803 | 1,803 | -14 | -0.8% | 4,400 |
| 2015/01/15 | 1,818 | 1,820 | 1,811 | 1,817 | +7 | +0.4% | 1,300 |
| 2015/01/14 | 1,833 | 1,833 | 1,810 | 1,810 | +3 | +0.2% | 2,000 |
| 2015/01/13 | 1,821 | 1,823 | 1,800 | 1,807 | -29 | -1.6% | 12,400 |
| 2015/01/09 | 1,833 | 1,845 | 1,833 | 1,836 | +3 | +0.2% | 3,200 |
| 2015/01/08 | 1,833 | 1,849 | 1,833 | 1,833 | -2 | -0.1% | 3,200 |
| 2015/01/07 | 1,833 | 1,836 | 1,832 | 1,835 | ±0 | ±0% | 3,400 |
| 2015/01/06 | 1,836 | 1,846 | 1,832 | 1,835 | -1 | -0.1% | 9,100 |
| 2015/01/05 | 1,850 | 1,850 | 1,827 | 1,836 | +21 | +1.2% | 3,700 |
| 2014/12/30 | 1,819 | 1,825 | 1,815 | 1,815 | +2 | +0.1% | 2,800 |
| 2014/12/29 | 1,818 | 1,820 | 1,805 | 1,813 | +11 | +0.6% | 2,800 |
| 2014/12/26 | 1,810 | 1,810 | 1,800 | 1,802 | +2 | +0.1% | 1,200 |
| 2014/12/25 | 1,803 | 1,803 | 1,792 | 1,800 | -3 | -0.2% | 4,300 |
| 2014/12/24 | 1,807 | 1,808 | 1,800 | 1,803 | -4 | -0.2% | 2,700 |
| 2014/12/22 | 1,782 | 1,807 | 1,780 | 1,807 | +22 | +1.2% | 6,400 |
| 2014/12/19 | 1,774 | 1,785 | 1,770 | 1,785 | +14 | +0.8% | 2,500 |
| 2014/12/18 | 1,795 | 1,797 | 1,770 | 1,771 | -12 | -0.7% | 2,800 |
| 2014/12/17 | 1,782 | 1,783 | 1,781 | 1,783 | -7 | -0.4% | 8,100 |
| 2014/12/16 | 1,784 | 1,796 | 1,784 | 1,790 | -8 | -0.4% | 2,400 |
| 2014/12/15 | 1,815 | 1,815 | 1,796 | 1,798 | -5 | -0.3% | 1,500 |
| 2014/12/12 | 1,795 | 1,815 | 1,795 | 1,803 | +5 | +0.3% | 5,200 |
| 2014/12/11 | 1,798 | 1,807 | 1,798 | 1,798 | -4 | -0.2% | 2,000 |
| 2014/12/10 | 1,818 | 1,818 | 1,802 | 1,802 | +1 | +0.1% | 4,000 |
| 2014/12/09 | 1,799 | 1,809 | 1,793 | 1,801 | -9 | -0.5% | 2,900 |
| 2014/12/08 | 1,810 | 1,815 | 1,799 | 1,810 | +6 | +0.3% | 5,200 |
| 2014/12/05 | 1,803 | 1,807 | 1,798 | 1,804 | -15 | -0.8% | 3,300 |
| 2014/12/04 | 1,811 | 1,820 | 1,810 | 1,819 | +4 | +0.2% | 1,500 |
| 2014/12/03 | 1,819 | 1,820 | 1,813 | 1,815 | -3 | -0.2% | 3,400 |
| 2014/12/02 | 1,807 | 1,820 | 1,805 | 1,818 | +11 | +0.6% | 4,000 |
| 2014/12/01 | 1,800 | 1,810 | 1,796 | 1,807 | +11 | +0.6% | 5,000 |
| 2014/11/28 | 1,796 | 1,799 | 1,792 | 1,796 | -1 | -0.1% | 1,800 |
| 2014/11/27 | 1,805 | 1,805 | 1,796 | 1,797 | -2 | -0.1% | 2,700 |
| 2014/11/26 | 1,802 | 1,803 | 1,799 | 1,799 | -4 | -0.2% | 2,800 |
| 2014/11/25 | 1,803 | 1,804 | 1,801 | 1,803 | +7 | +0.4% | 2,800 |
| 2014/11/21 | 1,800 | 1,804 | 1,794 | 1,796 | -10 | -0.6% | 2,000 |
| 2014/11/20 | 1,799 | 1,811 | 1,798 | 1,806 | +10 | +0.6% | 2,000 |
| 2014/11/19 | 1,794 | 1,810 | 1,794 | 1,796 | -2 | -0.1% | 7,500 |
| 2014/11/18 | 1,794 | 1,798 | 1,794 | 1,798 | +4 | +0.2% | 2,800 |
| 2014/11/17 | 1,781 | 1,794 | 1,780 | 1,794 | +5 | +0.3% | 2,200 |
| 2014/11/14 | 1,793 | 1,793 | 1,786 | 1,789 | -1 | -0.1% | 2,700 |
2401～
2450
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
