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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,626 | 1,630 | 1,603 | 1,604 | -34 | -2.1% | 13,300 |
| 2010/10/18 | 1,625 | 1,655 | 1,625 | 1,638 | -2 | -0.1% | 2,500 |
| 2010/10/15 | 1,632 | 1,653 | 1,628 | 1,640 | -16 | -1% | 6,700 |
| 2010/10/14 | 1,673 | 1,674 | 1,650 | 1,656 | -34 | -2% | 13,900 |
| 2010/10/13 | 1,591 | 1,690 | 1,591 | 1,690 | +75 | +4.6% | 23,400 |
| 2010/10/12 | 1,616 | 1,616 | 1,582 | 1,615 | -1 | -0.1% | 4,100 |
| 2010/10/08 | 1,608 | 1,625 | 1,608 | 1,616 | -9 | -0.6% | 3,300 |
| 2010/10/07 | 1,625 | 1,639 | 1,625 | 1,625 | +1 | +0.1% | 1,500 |
| 2010/10/06 | 1,640 | 1,640 | 1,622 | 1,624 | +10 | +0.6% | 1,700 |
| 2010/10/05 | 1,620 | 1,625 | 1,605 | 1,614 | -36 | -2.2% | 12,500 |
| 2010/10/04 | 1,657 | 1,667 | 1,650 | 1,650 | -7 | -0.4% | 1,500 |
| 2010/10/01 | 1,665 | 1,665 | 1,654 | 1,657 | -14 | -0.8% | 3,300 |
| 2010/09/30 | 1,688 | 1,688 | 1,671 | 1,671 | -10 | -0.6% | 2,200 |
| 2010/09/29 | 1,680 | 1,686 | 1,675 | 1,681 | +1 | +0.1% | 2,900 |
| 2010/09/28 | 1,685 | 1,685 | 1,671 | 1,680 | -45 | -2.6% | 10,300 |
| 2010/09/27 | 1,699 | 1,725 | 1,697 | 1,725 | +30 | +1.8% | 6,200 |
| 2010/09/24 | 1,702 | 1,711 | 1,695 | 1,695 | -7 | -0.4% | 4,900 |
| 2010/09/22 | 1,714 | 1,720 | 1,701 | 1,702 | -12 | -0.7% | 3,300 |
| 2010/09/21 | 1,722 | 1,733 | 1,714 | 1,714 | -8 | -0.5% | 2,900 |
| 2010/09/17 | 1,723 | 1,730 | 1,691 | 1,722 | +24 | +1.4% | 3,800 |
| 2010/09/16 | 1,709 | 1,724 | 1,698 | 1,698 | -3 | -0.2% | 7,200 |
| 2010/09/15 | 1,678 | 1,704 | 1,676 | 1,701 | +23 | +1.4% | 7,100 |
| 2010/09/14 | 1,700 | 1,700 | 1,678 | 1,678 | -4 | -0.2% | 3,300 |
| 2010/09/13 | 1,684 | 1,699 | 1,682 | 1,682 | +4 | +0.2% | 4,800 |
| 2010/09/10 | 1,684 | 1,684 | 1,674 | 1,678 | +9 | +0.5% | 5,700 |
| 2010/09/09 | 1,660 | 1,672 | 1,660 | 1,669 | +13 | +0.8% | 600 |
| 2010/09/08 | 1,666 | 1,666 | 1,655 | 1,656 | -14 | -0.8% | 2,600 |
| 2010/09/07 | 1,667 | 1,672 | 1,667 | 1,670 | +3 | +0.2% | 3,200 |
| 2010/09/06 | 1,653 | 1,670 | 1,652 | 1,667 | +17 | +1% | 1,500 |
| 2010/09/03 | 1,658 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 5,900 |
| 2010/09/02 | 1,663 | 1,670 | 1,656 | 1,660 | +5 | +0.3% | 6,100 |
| 2010/09/01 | 1,687 | 1,687 | 1,649 | 1,655 | -7 | -0.4% | 5,800 |
| 2010/08/31 | 1,700 | 1,700 | 1,662 | 1,662 | -47 | -2.8% | 3,700 |
| 2010/08/30 | 1,741 | 1,754 | 1,708 | 1,709 | -17 | -1% | 8,200 |
| 2010/08/27 | 1,715 | 1,726 | 1,711 | 1,726 | -18 | -1% | 7,300 |
| 2010/08/26 | 1,691 | 1,744 | 1,690 | 1,744 | +51 | +3% | 9,900 |
| 2010/08/25 | 1,685 | 1,700 | 1,661 | 1,693 | +5 | +0.3% | 4,000 |
| 2010/08/24 | 1,665 | 1,693 | 1,655 | 1,688 | +5 | +0.3% | 4,900 |
| 2010/08/23 | 1,688 | 1,688 | 1,665 | 1,683 | +13 | +0.8% | 2,700 |
| 2010/08/20 | 1,694 | 1,695 | 1,670 | 1,670 | -20 | -1.2% | 2,400 |
| 2010/08/19 | 1,666 | 1,690 | 1,666 | 1,690 | +25 | +1.5% | 2,600 |
| 2010/08/18 | 1,649 | 1,678 | 1,649 | 1,665 | +1 | +0.1% | 2,100 |
| 2010/08/17 | 1,644 | 1,664 | 1,637 | 1,664 | +20 | +1.2% | 3,600 |
| 2010/08/16 | 1,631 | 1,665 | 1,631 | 1,644 | -3 | -0.2% | 2,500 |
| 2010/08/13 | 1,653 | 1,653 | 1,638 | 1,647 | -6 | -0.4% | 3,000 |
| 2010/08/12 | 1,655 | 1,659 | 1,649 | 1,653 | -7 | -0.4% | 4,300 |
| 2010/08/11 | 1,668 | 1,668 | 1,652 | 1,660 | -25 | -1.5% | 4,900 |
| 2010/08/10 | 1,682 | 1,704 | 1,682 | 1,685 | -11 | -0.6% | 1,900 |
| 2010/08/09 | 1,700 | 1,700 | 1,679 | 1,696 | -14 | -0.8% | 2,300 |
| 2010/08/06 | 1,674 | 1,710 | 1,659 | 1,710 | +42 | +2.5% | 5,400 |
3451～
3500
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
