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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,793 | 1,793 | 1,774 | 1,790 | +15 | +0.8% | 1,500 |
| 2014/11/12 | 1,783 | 1,789 | 1,774 | 1,775 | -4 | -0.2% | 1,500 |
| 2014/11/11 | 1,778 | 1,780 | 1,772 | 1,779 | +3 | +0.2% | 2,500 |
| 2014/11/10 | 1,771 | 1,778 | 1,758 | 1,776 | +5 | +0.3% | 2,400 |
| 2014/11/07 | 1,758 | 1,775 | 1,758 | 1,771 | +13 | +0.7% | 2,900 |
| 2014/11/06 | 1,780 | 1,780 | 1,751 | 1,758 | -22 | -1.2% | 3,300 |
| 2014/11/05 | 1,770 | 1,780 | 1,761 | 1,780 | +20 | +1.1% | 4,400 |
| 2014/11/04 | 1,799 | 1,799 | 1,760 | 1,760 | -15 | -0.8% | 8,600 |
| 2014/10/31 | 1,754 | 1,781 | 1,754 | 1,775 | +7 | +0.4% | 7,700 |
| 2014/10/30 | 1,759 | 1,768 | 1,744 | 1,768 | +9 | +0.5% | 3,200 |
| 2014/10/29 | 1,749 | 1,759 | 1,732 | 1,759 | +22 | +1.3% | 3,500 |
| 2014/10/28 | 1,744 | 1,744 | 1,734 | 1,737 | +1 | +0.1% | 1,200 |
| 2014/10/27 | 1,768 | 1,768 | 1,736 | 1,736 | -33 | -1.9% | 3,300 |
| 2014/10/24 | 1,780 | 1,797 | 1,720 | 1,769 | +3 | +0.2% | 10,200 |
| 2014/10/23 | 1,772 | 1,780 | 1,760 | 1,766 | +7 | +0.4% | 2,900 |
| 2014/10/22 | 1,727 | 1,759 | 1,727 | 1,759 | +35 | +2% | 1,500 |
| 2014/10/21 | 1,747 | 1,747 | 1,724 | 1,724 | -5 | -0.3% | 2,200 |
| 2014/10/20 | 1,750 | 1,750 | 1,718 | 1,729 | +19 | +1.1% | 3,500 |
| 2014/10/17 | 1,750 | 1,750 | 1,710 | 1,710 | -30 | -1.7% | 3,400 |
| 2014/10/16 | 1,750 | 1,755 | 1,740 | 1,740 | -16 | -0.9% | 3,000 |
| 2014/10/15 | 1,750 | 1,761 | 1,745 | 1,756 | +11 | +0.6% | 1,700 |
| 2014/10/14 | 1,752 | 1,761 | 1,745 | 1,745 | -9 | -0.5% | 5,000 |
| 2014/10/10 | 1,768 | 1,774 | 1,751 | 1,754 | -30 | -1.7% | 8,400 |
| 2014/10/09 | 1,785 | 1,789 | 1,783 | 1,784 | -1 | -0.1% | 3,600 |
| 2014/10/08 | 1,786 | 1,793 | 1,785 | 1,785 | -15 | -0.8% | 2,200 |
| 2014/10/07 | 1,791 | 1,816 | 1,790 | 1,800 | +6 | +0.3% | 5,200 |
| 2014/10/06 | 1,784 | 1,814 | 1,784 | 1,794 | +11 | +0.6% | 4,100 |
| 2014/10/03 | 1,782 | 1,798 | 1,782 | 1,783 | +2 | +0.1% | 1,400 |
| 2014/10/02 | 1,800 | 1,800 | 1,781 | 1,781 | -20 | -1.1% | 7,300 |
| 2014/10/01 | 1,820 | 1,829 | 1,801 | 1,801 | -20 | -1.1% | 3,500 |
| 2014/09/30 | 1,825 | 1,826 | 1,800 | 1,821 | -6 | -0.3% | 4,900 |
| 2014/09/29 | 1,843 | 1,843 | 1,818 | 1,827 | -17 | -0.9% | 3,600 |
| 2014/09/26 | 1,810 | 1,866 | 1,805 | 1,844 | -36 | -1.9% | 19,700 |
| 2014/09/25 | 1,862 | 1,880 | 1,862 | 1,880 | +10 | +0.5% | 14,600 |
| 2014/09/24 | 1,868 | 1,870 | 1,862 | 1,870 | +2 | +0.1% | 9,200 |
| 2014/09/22 | 1,862 | 1,869 | 1,860 | 1,868 | +6 | +0.3% | 4,400 |
| 2014/09/19 | 1,857 | 1,862 | 1,857 | 1,862 | +5 | +0.3% | 3,600 |
| 2014/09/18 | 1,860 | 1,862 | 1,857 | 1,857 | +1 | +0.1% | 2,800 |
| 2014/09/17 | 1,851 | 1,862 | 1,851 | 1,856 | -6 | -0.3% | 2,800 |
| 2014/09/16 | 1,860 | 1,869 | 1,860 | 1,862 | +5 | +0.3% | 1,700 |
| 2014/09/12 | 1,870 | 1,870 | 1,857 | 1,857 | +5 | +0.3% | 5,300 |
| 2014/09/11 | 1,851 | 1,870 | 1,851 | 1,852 | +1 | +0.1% | 2,100 |
| 2014/09/10 | 1,851 | 1,869 | 1,851 | 1,851 | -5 | -0.3% | 3,700 |
| 2014/09/09 | 1,869 | 1,877 | 1,855 | 1,856 | -1 | -0.1% | 3,600 |
| 2014/09/08 | 1,839 | 1,870 | 1,838 | 1,857 | +27 | +1.5% | 5,400 |
| 2014/09/05 | 1,835 | 1,837 | 1,830 | 1,830 | +6 | +0.3% | 3,600 |
| 2014/09/04 | 1,834 | 1,834 | 1,824 | 1,824 | -9 | -0.5% | 2,200 |
| 2014/09/03 | 1,832 | 1,833 | 1,820 | 1,833 | +5 | +0.3% | 2,700 |
| 2014/09/02 | 1,828 | 1,830 | 1,813 | 1,828 | +17 | +0.9% | 2,800 |
| 2014/09/01 | 1,818 | 1,825 | 1,811 | 1,811 | -7 | -0.4% | 3,300 |
2451～
2500
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
