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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,812 | 1,818 | 1,812 | 1,818 | +7 | +0.4% | 1,200 |
| 2014/08/28 | 1,805 | 1,820 | 1,805 | 1,811 | +1 | +0.1% | 2,100 |
| 2014/08/27 | 1,798 | 1,818 | 1,798 | 1,810 | +14 | +0.8% | 5,700 |
| 2014/08/26 | 1,799 | 1,804 | 1,790 | 1,796 | -3 | -0.2% | 2,000 |
| 2014/08/25 | 1,796 | 1,799 | 1,793 | 1,799 | +7 | +0.4% | 2,700 |
| 2014/08/22 | 1,792 | 1,794 | 1,785 | 1,792 | +3 | +0.2% | 1,900 |
| 2014/08/21 | 1,790 | 1,793 | 1,780 | 1,789 | +8 | +0.4% | 1,800 |
| 2014/08/20 | 1,783 | 1,789 | 1,781 | 1,781 | -2 | -0.1% | 5,900 |
| 2014/08/19 | 1,787 | 1,787 | 1,783 | 1,783 | -4 | -0.2% | 1,700 |
| 2014/08/18 | 1,790 | 1,793 | 1,786 | 1,787 | +4 | +0.2% | 2,500 |
| 2014/08/15 | 1,790 | 1,790 | 1,781 | 1,783 | +3 | +0.2% | 2,300 |
| 2014/08/14 | 1,780 | 1,785 | 1,780 | 1,780 | -3 | -0.2% | 1,100 |
| 2014/08/13 | 1,780 | 1,784 | 1,778 | 1,783 | +3 | +0.2% | 2,800 |
| 2014/08/12 | 1,780 | 1,784 | 1,780 | 1,780 | +2 | +0.1% | 1,100 |
| 2014/08/11 | 1,788 | 1,788 | 1,771 | 1,778 | +13 | +0.7% | 1,700 |
| 2014/08/08 | 1,771 | 1,775 | 1,765 | 1,765 | -11 | -0.6% | 3,500 |
| 2014/08/07 | 1,792 | 1,792 | 1,768 | 1,776 | +3 | +0.2% | 1,900 |
| 2014/08/06 | 1,791 | 1,791 | 1,773 | 1,773 | -12 | -0.7% | 3,900 |
| 2014/08/05 | 1,791 | 1,792 | 1,780 | 1,785 | +1 | +0.1% | 2,800 |
| 2014/08/04 | 1,780 | 1,789 | 1,780 | 1,784 | +4 | +0.2% | 1,500 |
| 2014/08/01 | 1,787 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 3,700 |
| 2014/07/31 | 1,795 | 1,795 | 1,785 | 1,790 | -5 | -0.3% | 2,600 |
| 2014/07/30 | 1,781 | 1,798 | 1,781 | 1,795 | +6 | +0.3% | 3,400 |
| 2014/07/29 | 1,785 | 1,793 | 1,780 | 1,789 | +3 | +0.2% | 5,200 |
| 2014/07/28 | 1,780 | 1,840 | 1,774 | 1,786 | +3 | +0.2% | 16,400 |
| 2014/07/25 | 1,781 | 1,783 | 1,773 | 1,783 | +8 | +0.5% | 3,000 |
| 2014/07/24 | 1,775 | 1,781 | 1,760 | 1,775 | +14 | +0.8% | 4,400 |
| 2014/07/23 | 1,761 | 1,779 | 1,761 | 1,761 | -2 | -0.1% | 1,400 |
| 2014/07/22 | 1,770 | 1,770 | 1,761 | 1,763 | +17 | +1% | 2,700 |
| 2014/07/18 | 1,741 | 1,750 | 1,741 | 1,746 | +6 | +0.3% | 4,600 |
| 2014/07/17 | 1,777 | 1,780 | 1,740 | 1,740 | -39 | -2.2% | 11,500 |
| 2014/07/16 | 1,790 | 1,798 | 1,778 | 1,779 | -11 | -0.6% | 2,500 |
| 2014/07/15 | 1,774 | 1,794 | 1,774 | 1,790 | +5 | +0.3% | 1,500 |
| 2014/07/14 | 1,785 | 1,790 | 1,785 | 1,785 | -1 | -0.1% | 1,500 |
| 2014/07/11 | 1,786 | 1,788 | 1,786 | 1,786 | -1 | -0.1% | 1,400 |
| 2014/07/10 | 1,796 | 1,796 | 1,787 | 1,787 | +2 | +0.1% | 1,900 |
| 2014/07/09 | 1,781 | 1,793 | 1,781 | 1,785 | -6 | -0.3% | 1,500 |
| 2014/07/08 | 1,780 | 1,798 | 1,780 | 1,791 | +3 | +0.2% | 1,600 |
| 2014/07/07 | 1,798 | 1,798 | 1,780 | 1,788 | -3 | -0.2% | 2,500 |
| 2014/07/04 | 1,797 | 1,798 | 1,782 | 1,791 | +2 | +0.1% | 2,300 |
| 2014/07/03 | 1,796 | 1,797 | 1,789 | 1,789 | ±0 | ±0% | 2,100 |
| 2014/07/02 | 1,796 | 1,796 | 1,783 | 1,789 | -2 | -0.1% | 2,600 |
| 2014/07/01 | 1,795 | 1,795 | 1,791 | 1,791 | +2 | +0.1% | 1,900 |
| 2014/06/30 | 1,793 | 1,795 | 1,779 | 1,789 | +13 | +0.7% | 1,900 |
| 2014/06/27 | 1,788 | 1,790 | 1,776 | 1,776 | -13 | -0.7% | 1,600 |
| 2014/06/26 | 1,790 | 1,790 | 1,777 | 1,789 | +1 | +0.1% | 2,400 |
| 2014/06/25 | 1,785 | 1,790 | 1,784 | 1,788 | +4 | +0.2% | 3,000 |
| 2014/06/24 | 1,779 | 1,785 | 1,774 | 1,784 | +13 | +0.7% | 2,500 |
| 2014/06/23 | 1,774 | 1,777 | 1,765 | 1,771 | -1 | -0.1% | 1,600 |
| 2014/06/20 | 1,755 | 1,772 | 1,755 | 1,772 | -7 | -0.4% | 2,300 |
2501～
2550
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
