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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,660 | 1,663 | 1,652 | 1,659 | +1 | +0.1% | 2,300 |
| 2013/08/21 | 1,660 | 1,669 | 1,658 | 1,658 | -2 | -0.1% | 2,800 |
| 2013/08/20 | 1,661 | 1,677 | 1,660 | 1,660 | -1 | -0.1% | 2,000 |
| 2013/08/19 | 1,662 | 1,665 | 1,660 | 1,661 | -2 | -0.1% | 1,300 |
| 2013/08/16 | 1,663 | 1,674 | 1,662 | 1,663 | -3 | -0.2% | 2,100 |
| 2013/08/15 | 1,685 | 1,685 | 1,663 | 1,666 | -14 | -0.8% | 2,300 |
| 2013/08/14 | 1,673 | 1,680 | 1,666 | 1,680 | +7 | +0.4% | 1,500 |
| 2013/08/13 | 1,665 | 1,673 | 1,659 | 1,673 | +6 | +0.4% | 2,400 |
| 2013/08/12 | 1,664 | 1,670 | 1,660 | 1,667 | +3 | +0.2% | 1,700 |
| 2013/08/09 | 1,668 | 1,675 | 1,664 | 1,664 | -4 | -0.2% | 3,100 |
| 2013/08/08 | 1,678 | 1,678 | 1,668 | 1,668 | -10 | -0.6% | 2,000 |
| 2013/08/07 | 1,675 | 1,683 | 1,675 | 1,678 | ±0 | ±0% | 2,300 |
| 2013/08/06 | 1,680 | 1,684 | 1,670 | 1,678 | -2 | -0.1% | 3,200 |
| 2013/08/05 | 1,678 | 1,688 | 1,676 | 1,680 | +3 | +0.2% | 3,500 |
| 2013/08/02 | 1,675 | 1,677 | 1,667 | 1,677 | +2 | +0.1% | 4,500 |
| 2013/08/01 | 1,673 | 1,676 | 1,667 | 1,675 | ±0 | ±0% | 3,900 |
| 2013/07/31 | 1,683 | 1,684 | 1,674 | 1,675 | -8 | -0.5% | 3,500 |
| 2013/07/30 | 1,679 | 1,683 | 1,675 | 1,683 | +3 | +0.2% | 1,500 |
| 2013/07/29 | 1,687 | 1,689 | 1,680 | 1,680 | -6 | -0.4% | 3,900 |
| 2013/07/26 | 1,680 | 1,735 | 1,680 | 1,686 | +2 | +0.1% | 9,600 |
| 2013/07/25 | 1,698 | 1,700 | 1,684 | 1,684 | -1 | -0.1% | 4,300 |
| 2013/07/24 | 1,687 | 1,689 | 1,685 | 1,685 | -4 | -0.2% | 2,000 |
| 2013/07/23 | 1,682 | 1,693 | 1,681 | 1,689 | +7 | +0.4% | 2,200 |
| 2013/07/22 | 1,697 | 1,698 | 1,682 | 1,682 | +1 | +0.1% | 2,000 |
| 2013/07/19 | 1,694 | 1,694 | 1,681 | 1,681 | -13 | -0.8% | 4,600 |
| 2013/07/18 | 1,685 | 1,695 | 1,683 | 1,694 | +9 | +0.5% | 2,500 |
| 2013/07/17 | 1,690 | 1,690 | 1,683 | 1,685 | -5 | -0.3% | 1,900 |
| 2013/07/16 | 1,675 | 1,693 | 1,675 | 1,690 | +5 | +0.3% | 2,200 |
| 2013/07/12 | 1,675 | 1,685 | 1,673 | 1,685 | +10 | +0.6% | 3,400 |
| 2013/07/11 | 1,690 | 1,699 | 1,675 | 1,675 | -15 | -0.9% | 3,000 |
| 2013/07/10 | 1,698 | 1,698 | 1,690 | 1,690 | -1 | -0.1% | 2,800 |
| 2013/07/09 | 1,695 | 1,699 | 1,690 | 1,691 | +1 | +0.1% | 3,200 |
| 2013/07/08 | 1,685 | 1,700 | 1,685 | 1,690 | +14 | +0.8% | 3,700 |
| 2013/07/05 | 1,680 | 1,683 | 1,664 | 1,676 | -4 | -0.2% | 6,900 |
| 2013/07/04 | 1,682 | 1,683 | 1,675 | 1,680 | +13 | +0.8% | 2,400 |
| 2013/07/03 | 1,668 | 1,670 | 1,663 | 1,667 | -1 | -0.1% | 2,800 |
| 2013/07/02 | 1,660 | 1,668 | 1,657 | 1,668 | +10 | +0.6% | 2,800 |
| 2013/07/01 | 1,657 | 1,659 | 1,657 | 1,658 | +2 | +0.1% | 2,200 |
| 2013/06/28 | 1,650 | 1,659 | 1,650 | 1,656 | -4 | -0.2% | 3,900 |
| 2013/06/27 | 1,652 | 1,669 | 1,650 | 1,660 | ±0 | ±0% | 3,100 |
| 2013/06/26 | 1,694 | 1,694 | 1,653 | 1,660 | -10 | -0.6% | 2,800 |
| 2013/06/25 | 1,696 | 1,696 | 1,670 | 1,670 | -9 | -0.5% | 1,800 |
| 2013/06/24 | 1,680 | 1,682 | 1,676 | 1,679 | -3 | -0.2% | 1,900 |
| 2013/06/21 | 1,660 | 1,682 | 1,660 | 1,682 | +2 | +0.1% | 2,400 |
| 2013/06/20 | 1,689 | 1,690 | 1,680 | 1,680 | -9 | -0.5% | 1,300 |
| 2013/06/19 | 1,692 | 1,692 | 1,681 | 1,689 | -3 | -0.2% | 800 |
| 2013/06/18 | 1,663 | 1,692 | 1,655 | 1,692 | +30 | +1.8% | 1,800 |
| 2013/06/17 | 1,698 | 1,698 | 1,653 | 1,662 | -12 | -0.7% | 2,800 |
| 2013/06/14 | 1,685 | 1,699 | 1,674 | 1,674 | -11 | -0.7% | 7,200 |
| 2013/06/13 | 1,698 | 1,698 | 1,685 | 1,685 | -8 | -0.5% | 800 |
2751～
2800
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
