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 |
|---|---|---|---|---|---|---|---|
| 2013/08/29 | 1,655 | 1,655 | 1,650 | 1,651 | -4 | -0.2% | 2,200 |
| 2013/08/28 | 1,651 | 1,659 | 1,648 | 1,655 | -5 | -0.3% | 6,700 |
| 2013/08/27 | 1,673 | 1,673 | 1,653 | 1,660 | +5 | +0.3% | 1,600 |
| 2013/08/26 | 1,669 | 1,670 | 1,655 | 1,655 | +1 | +0.1% | 1,600 |
| 2013/08/23 | 1,663 | 1,671 | 1,650 | 1,654 | -5 | -0.3% | 5,100 |
| 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 |
2901～
2950
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
