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 |
|---|---|---|---|---|---|---|---|
| 2014/01/30 | 1,850 | 1,850 | 1,806 | 1,819 | -50 | -2.7% | 14,900 |
| 2014/01/29 | 1,850 | 1,887 | 1,801 | 1,869 | +113 | +6.4% | 49,700 |
| 2014/01/28 | 1,768 | 1,796 | 1,756 | 1,756 | -1 | -0.1% | 4,300 |
| 2014/01/27 | 1,800 | 1,800 | 1,752 | 1,757 | -40 | -2.2% | 6,100 |
| 2014/01/24 | 1,797 | 1,809 | 1,796 | 1,797 | -3 | -0.2% | 5,400 |
| 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 |
2801～
2850
件表示中 / 5647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 | 607,000円 | -5.1% | -11.9% | 4.28% | 8.60倍 | 0.83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 |
| ラクトＪＰＮ | 417,500円 | +10.0% | +38.9% | 3.16% | 9.57倍 | 1.51倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ジェコス | 123,000円 | -0.5% | +3.0% | 4.63% | 8.62倍 | 0.62倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| ウインパートナ | 132,800円 | +2.6% | +6.8% | 3.99% | 18.00倍 | 1.53倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| コンドーテック | 152,900円 | +7.4% | +2.6% | 3.40% | 11.68倍 | 1.08倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
