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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,804 | 1,804 | 1,792 | 1,800 | -4 | -0.2% | 5,100 |
| 2014/01/22 | 1,798 | 1,814 | 1,790 | 1,804 | +17 | +1% | 6,400 |
| 2014/01/21 | 1,779 | 1,788 | 1,775 | 1,787 | +16 | +0.9% | 4,300 |
| 2014/01/20 | 1,773 | 1,774 | 1,765 | 1,771 | +5 | +0.3% | 6,700 |
| 2014/01/17 | 1,771 | 1,776 | 1,766 | 1,766 | +2 | +0.1% | 5,400 |
| 2014/01/16 | 1,772 | 1,772 | 1,753 | 1,764 | +6 | +0.3% | 5,300 |
| 2014/01/15 | 1,754 | 1,774 | 1,748 | 1,758 | -11 | -0.6% | 6,800 |
| 2014/01/14 | 1,765 | 1,770 | 1,752 | 1,769 | -1 | -0.1% | 5,800 |
| 2014/01/10 | 1,750 | 1,774 | 1,748 | 1,770 | -3 | -0.2% | 4,400 |
| 2014/01/09 | 1,775 | 1,775 | 1,758 | 1,773 | ±0 | ±0% | 3,100 |
| 2014/01/08 | 1,763 | 1,773 | 1,755 | 1,773 | +15 | +0.9% | 4,400 |
| 2014/01/07 | 1,769 | 1,769 | 1,752 | 1,758 | -6 | -0.3% | 3,900 |
| 2014/01/06 | 1,771 | 1,771 | 1,760 | 1,764 | +9 | +0.5% | 5,500 |
| 2013/12/30 | 1,746 | 1,762 | 1,745 | 1,755 | +10 | +0.6% | 4,600 |
| 2013/12/27 | 1,740 | 1,748 | 1,734 | 1,745 | +21 | +1.2% | 5,100 |
| 2013/12/26 | 1,714 | 1,738 | 1,714 | 1,724 | +10 | +0.6% | 5,400 |
| 2013/12/25 | 1,709 | 1,715 | 1,706 | 1,714 | +1 | +0.1% | 14,800 |
| 2013/12/24 | 1,715 | 1,716 | 1,708 | 1,713 | -4 | -0.2% | 8,600 |
| 2013/12/20 | 1,725 | 1,726 | 1,701 | 1,717 | -20 | -1.2% | 5,700 |
| 2013/12/19 | 1,738 | 1,745 | 1,734 | 1,737 | -1 | -0.1% | 8,300 |
| 2013/12/18 | 1,731 | 1,744 | 1,731 | 1,738 | +7 | +0.4% | 2,100 |
| 2013/12/17 | 1,744 | 1,745 | 1,726 | 1,731 | -3 | -0.2% | 3,000 |
| 2013/12/16 | 1,746 | 1,746 | 1,700 | 1,734 | -9 | -0.5% | 5,800 |
| 2013/12/13 | 1,734 | 1,746 | 1,734 | 1,743 | +12 | +0.7% | 14,600 |
| 2013/12/12 | 1,735 | 1,735 | 1,726 | 1,731 | +2 | +0.1% | 2,700 |
| 2013/12/11 | 1,740 | 1,740 | 1,724 | 1,729 | -11 | -0.6% | 2,700 |
| 2013/12/10 | 1,736 | 1,740 | 1,716 | 1,740 | +20 | +1.2% | 4,200 |
| 2013/12/09 | 1,720 | 1,734 | 1,718 | 1,720 | -3 | -0.2% | 4,000 |
| 2013/12/06 | 1,734 | 1,736 | 1,722 | 1,723 | ±0 | ±0% | 2,200 |
| 2013/12/05 | 1,735 | 1,735 | 1,720 | 1,723 | +2 | +0.1% | 2,500 |
| 2013/12/04 | 1,722 | 1,735 | 1,713 | 1,721 | -7 | -0.4% | 5,700 |
| 2013/12/03 | 1,741 | 1,741 | 1,728 | 1,728 | -22 | -1.3% | 3,700 |
| 2013/12/02 | 1,765 | 1,765 | 1,738 | 1,750 | -7 | -0.4% | 3,900 |
| 2013/11/29 | 1,742 | 1,757 | 1,741 | 1,757 | +16 | +0.9% | 3,500 |
| 2013/11/28 | 1,755 | 1,759 | 1,738 | 1,741 | -6 | -0.3% | 4,300 |
| 2013/11/27 | 1,753 | 1,759 | 1,734 | 1,747 | -10 | -0.6% | 4,700 |
| 2013/11/26 | 1,755 | 1,778 | 1,754 | 1,757 | -23 | -1.3% | 4,200 |
| 2013/11/25 | 1,772 | 1,780 | 1,767 | 1,780 | +4 | +0.2% | 7,700 |
| 2013/11/22 | 1,783 | 1,783 | 1,762 | 1,776 | -8 | -0.4% | 16,200 |
| 2013/11/21 | 1,784 | 1,787 | 1,765 | 1,784 | +70 | +4.1% | 23,600 |
| 2013/11/20 | 1,691 | 1,720 | 1,691 | 1,714 | +18 | +1.1% | 13,000 |
| 2013/11/19 | 1,700 | 1,704 | 1,696 | 1,696 | -3 | -0.2% | 2,600 |
| 2013/11/18 | 1,711 | 1,711 | 1,691 | 1,699 | -6 | -0.4% | 5,200 |
| 2013/11/15 | 1,667 | 1,718 | 1,661 | 1,705 | +27 | +1.6% | 16,800 |
| 2013/11/14 | 1,665 | 1,689 | 1,660 | 1,678 | +13 | +0.8% | 5,600 |
| 2013/11/13 | 1,667 | 1,669 | 1,659 | 1,665 | -2 | -0.1% | 3,200 |
| 2013/11/12 | 1,651 | 1,667 | 1,651 | 1,667 | +9 | +0.5% | 2,800 |
| 2013/11/11 | 1,657 | 1,660 | 1,650 | 1,658 | +3 | +0.2% | 4,400 |
| 2013/11/08 | 1,638 | 1,668 | 1,638 | 1,655 | -6 | -0.4% | 4,900 |
| 2013/11/07 | 1,642 | 1,672 | 1,642 | 1,661 | -2 | -0.1% | 4,500 |
2651～
2700
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
