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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,926 | 1,929 | 1,912 | 1,925 | +39 | +2.1% | 8,900 |
| 2010/12/30 | 1,879 | 1,895 | 1,860 | 1,886 | +1 | +0.1% | 8,600 |
| 2010/12/29 | 1,839 | 1,885 | 1,839 | 1,885 | +47 | +2.6% | 12,700 |
| 2010/12/28 | 1,832 | 1,838 | 1,831 | 1,838 | +10 | +0.5% | 3,000 |
| 2010/12/27 | 1,820 | 1,832 | 1,819 | 1,828 | +15 | +0.8% | 13,000 |
| 2010/12/24 | 1,803 | 1,813 | 1,797 | 1,813 | +13 | +0.7% | 12,800 |
| 2010/12/22 | 1,799 | 1,801 | 1,783 | 1,800 | +12 | +0.7% | 12,000 |
| 2010/12/21 | 1,766 | 1,795 | 1,766 | 1,788 | +14 | +0.8% | 8,300 |
| 2010/12/20 | 1,777 | 1,780 | 1,764 | 1,774 | +2 | +0.1% | 11,500 |
| 2010/12/17 | 1,775 | 1,785 | 1,772 | 1,772 | -3 | -0.2% | 10,000 |
| 2010/12/16 | 1,771 | 1,782 | 1,767 | 1,775 | +6 | +0.3% | 9,300 |
| 2010/12/15 | 1,758 | 1,776 | 1,754 | 1,769 | +20 | +1.1% | 10,900 |
| 2010/12/14 | 1,756 | 1,757 | 1,742 | 1,749 | -9 | -0.5% | 11,700 |
| 2010/12/13 | 1,725 | 1,758 | 1,711 | 1,758 | +23 | +1.3% | 15,900 |
| 2010/12/10 | 1,730 | 1,736 | 1,720 | 1,735 | +15 | +0.9% | 13,800 |
| 2010/12/09 | 1,709 | 1,728 | 1,703 | 1,720 | +25 | +1.5% | 21,900 |
| 2010/12/08 | 1,677 | 1,695 | 1,675 | 1,695 | +27 | +1.6% | 15,200 |
| 2010/12/07 | 1,668 | 1,668 | 1,655 | 1,668 | +13 | +0.8% | 6,100 |
| 2010/12/06 | 1,670 | 1,670 | 1,650 | 1,655 | +11 | +0.7% | 8,000 |
| 2010/12/03 | 1,640 | 1,648 | 1,640 | 1,644 | +5 | +0.3% | 5,300 |
| 2010/12/02 | 1,646 | 1,650 | 1,633 | 1,639 | +9 | +0.6% | 5,900 |
| 2010/12/01 | 1,623 | 1,633 | 1,623 | 1,630 | ±0 | ±0% | 3,200 |
| 2010/11/30 | 1,624 | 1,637 | 1,624 | 1,630 | -9 | -0.5% | 10,600 |
| 2010/11/29 | 1,647 | 1,647 | 1,626 | 1,639 | +10 | +0.6% | 4,800 |
| 2010/11/26 | 1,624 | 1,640 | 1,624 | 1,629 | +5 | +0.3% | 7,200 |
| 2010/11/25 | 1,636 | 1,639 | 1,623 | 1,624 | -12 | -0.7% | 14,900 |
| 2010/11/24 | 1,635 | 1,640 | 1,620 | 1,636 | -14 | -0.8% | 5,800 |
| 2010/11/22 | 1,645 | 1,655 | 1,642 | 1,650 | +8 | +0.5% | 3,900 |
| 2010/11/19 | 1,652 | 1,660 | 1,642 | 1,642 | -10 | -0.6% | 7,000 |
| 2010/11/18 | 1,639 | 1,660 | 1,638 | 1,652 | +13 | +0.8% | 4,700 |
| 2010/11/17 | 1,627 | 1,640 | 1,624 | 1,639 | +5 | +0.3% | 3,600 |
| 2010/11/16 | 1,633 | 1,645 | 1,631 | 1,634 | -13 | -0.8% | 5,800 |
| 2010/11/15 | 1,644 | 1,652 | 1,640 | 1,647 | +2 | +0.1% | 2,100 |
| 2010/11/12 | 1,656 | 1,667 | 1,643 | 1,645 | -15 | -0.9% | 5,100 |
| 2010/11/11 | 1,660 | 1,665 | 1,653 | 1,660 | +13 | +0.8% | 6,600 |
| 2010/11/10 | 1,620 | 1,649 | 1,619 | 1,647 | +25 | +1.5% | 8,100 |
| 2010/11/09 | 1,623 | 1,630 | 1,618 | 1,622 | -23 | -1.4% | 9,100 |
| 2010/11/08 | 1,660 | 1,660 | 1,639 | 1,645 | +13 | +0.8% | 3,700 |
| 2010/11/05 | 1,605 | 1,639 | 1,600 | 1,632 | +44 | +2.8% | 16,800 |
| 2010/11/04 | 1,600 | 1,609 | 1,587 | 1,588 | -12 | -0.8% | 11,300 |
| 2010/11/02 | 1,615 | 1,615 | 1,598 | 1,600 | -18 | -1.1% | 8,300 |
| 2010/11/01 | 1,612 | 1,631 | 1,611 | 1,618 | -2 | -0.1% | 6,900 |
| 2010/10/29 | 1,635 | 1,645 | 1,617 | 1,620 | -41 | -2.5% | 13,400 |
| 2010/10/28 | 1,653 | 1,661 | 1,618 | 1,661 | +4 | +0.2% | 25,200 |
| 2010/10/27 | 1,633 | 1,675 | 1,625 | 1,657 | +50 | +3.1% | 52,900 |
| 2010/10/26 | 1,615 | 1,615 | 1,600 | 1,607 | -9 | -0.6% | 7,200 |
| 2010/10/25 | 1,626 | 1,630 | 1,600 | 1,616 | +30 | +1.9% | 7,900 |
| 2010/10/22 | 1,585 | 1,606 | 1,585 | 1,586 | -29 | -1.8% | 7,400 |
| 2010/10/21 | 1,605 | 1,615 | 1,595 | 1,615 | +2 | +0.1% | 5,900 |
| 2010/10/20 | 1,595 | 1,621 | 1,581 | 1,613 | +9 | +0.6% | 4,800 |
3401～
3450
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
