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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,866 | 1,889 | 1,866 | 1,871 | +2 | +0.1% | 3,700 |
| 2013/03/28 | 1,874 | 1,874 | 1,866 | 1,869 | -5 | -0.3% | 2,200 |
| 2013/03/27 | 1,882 | 1,882 | 1,842 | 1,874 | -57 | -3% | 3,400 |
| 2013/03/26 | 1,937 | 1,937 | 1,930 | 1,931 | +5 | +0.3% | 5,100 |
| 2013/03/25 | 1,930 | 1,931 | 1,920 | 1,926 | +15 | +0.8% | 3,900 |
| 2013/03/22 | 1,908 | 1,925 | 1,907 | 1,911 | +13 | +0.7% | 3,200 |
| 2013/03/21 | 1,887 | 1,910 | 1,887 | 1,898 | +13 | +0.7% | 4,400 |
| 2013/03/19 | 1,905 | 1,909 | 1,885 | 1,885 | -18 | -0.9% | 2,800 |
| 2013/03/18 | 1,890 | 1,903 | 1,887 | 1,903 | +28 | +1.5% | 2,000 |
| 2013/03/15 | 1,869 | 1,918 | 1,869 | 1,875 | +6 | +0.3% | 5,700 |
| 2013/03/14 | 1,864 | 1,895 | 1,864 | 1,869 | -9 | -0.5% | 2,000 |
| 2013/03/13 | 1,896 | 1,896 | 1,871 | 1,878 | -19 | -1% | 2,700 |
| 2013/03/12 | 1,874 | 1,899 | 1,866 | 1,897 | +32 | +1.7% | 7,600 |
| 2013/03/11 | 1,851 | 1,866 | 1,851 | 1,865 | +28 | +1.5% | 3,800 |
| 2013/03/08 | 1,845 | 1,848 | 1,837 | 1,837 | +14 | +0.8% | 8,300 |
| 2013/03/07 | 1,820 | 1,835 | 1,820 | 1,823 | +5 | +0.3% | 1,800 |
| 2013/03/06 | 1,824 | 1,845 | 1,815 | 1,818 | -6 | -0.3% | 2,900 |
| 2013/03/05 | 1,824 | 1,848 | 1,824 | 1,824 | +10 | +0.6% | 4,000 |
| 2013/03/04 | 1,812 | 1,820 | 1,812 | 1,814 | +7 | +0.4% | 4,000 |
| 2013/03/01 | 1,807 | 1,810 | 1,802 | 1,807 | ±0 | ±0% | 800 |
| 2013/02/28 | 1,795 | 1,815 | 1,795 | 1,807 | +12 | +0.7% | 1,900 |
| 2013/02/27 | 1,800 | 1,800 | 1,794 | 1,795 | -12 | -0.7% | 1,300 |
| 2013/02/26 | 1,803 | 1,807 | 1,800 | 1,807 | +3 | +0.2% | 600 |
| 2013/02/25 | 1,824 | 1,824 | 1,800 | 1,804 | +4 | +0.2% | 2,700 |
| 2013/02/22 | 1,804 | 1,804 | 1,790 | 1,800 | +8 | +0.4% | 1,500 |
| 2013/02/21 | 1,793 | 1,793 | 1,790 | 1,792 | ±0 | ±0% | 1,300 |
| 2013/02/20 | 1,803 | 1,803 | 1,790 | 1,792 | +3 | +0.2% | 2,600 |
| 2013/02/19 | 1,803 | 1,803 | 1,787 | 1,789 | +11 | +0.6% | 1,700 |
| 2013/02/18 | 1,800 | 1,803 | 1,778 | 1,778 | +7 | +0.4% | 1,100 |
| 2013/02/15 | 1,790 | 1,802 | 1,760 | 1,771 | -21 | -1.2% | 2,700 |
| 2013/02/14 | 1,801 | 1,801 | 1,790 | 1,792 | -9 | -0.5% | 600 |
| 2013/02/13 | 1,798 | 1,802 | 1,796 | 1,801 | ±0 | ±0% | 1,900 |
| 2013/02/12 | 1,802 | 1,822 | 1,801 | 1,801 | -1 | -0.1% | 1,500 |
| 2013/02/08 | 1,801 | 1,839 | 1,801 | 1,802 | -10 | -0.6% | 3,500 |
| 2013/02/07 | 1,826 | 1,840 | 1,810 | 1,812 | -16 | -0.9% | 4,200 |
| 2013/02/06 | 1,827 | 1,831 | 1,826 | 1,828 | +1 | +0.1% | 1,400 |
| 2013/02/05 | 1,833 | 1,839 | 1,826 | 1,827 | -13 | -0.7% | 1,900 |
| 2013/02/04 | 1,830 | 1,840 | 1,830 | 1,840 | -2 | -0.1% | 2,400 |
| 2013/02/01 | 1,835 | 1,847 | 1,830 | 1,842 | +7 | +0.4% | 2,700 |
| 2013/01/31 | 1,848 | 1,848 | 1,827 | 1,835 | -5 | -0.3% | 1,000 |
| 2013/01/30 | 1,839 | 1,840 | 1,820 | 1,840 | +10 | +0.5% | 3,400 |
| 2013/01/29 | 1,830 | 1,830 | 1,817 | 1,830 | ±0 | ±0% | 1,400 |
| 2013/01/28 | 1,822 | 1,836 | 1,816 | 1,830 | +8 | +0.4% | 3,100 |
| 2013/01/25 | 1,838 | 1,838 | 1,816 | 1,822 | -9 | -0.5% | 3,400 |
| 2013/01/24 | 1,815 | 1,831 | 1,813 | 1,831 | +8 | +0.4% | 1,000 |
| 2013/01/23 | 1,810 | 1,823 | 1,809 | 1,823 | +3 | +0.2% | 900 |
| 2013/01/22 | 1,810 | 1,828 | 1,808 | 1,820 | +5 | +0.3% | 1,300 |
| 2013/01/21 | 1,835 | 1,835 | 1,809 | 1,815 | -9 | -0.5% | 1,800 |
| 2013/01/18 | 1,815 | 1,827 | 1,807 | 1,824 | +9 | +0.5% | 1,500 |
| 2013/01/17 | 1,813 | 1,830 | 1,813 | 1,815 | +3 | +0.2% | 600 |
2851～
2900
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
