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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 1,610 | 1,612 | 1,588 | 1,610 | -15 | -0.9% | 7,900 |
2010/05/25 | 1,665 | 1,665 | 1,611 | 1,625 | -40 | -2.4% | 13,700 |
2010/05/24 | 1,673 | 1,675 | 1,659 | 1,665 | +4 | +0.2% | 7,300 |
2010/05/21 | 1,660 | 1,694 | 1,657 | 1,661 | -51 | -3% | 10,100 |
2010/05/20 | 1,689 | 1,725 | 1,680 | 1,712 | -4 | -0.2% | 8,200 |
2010/05/19 | 1,713 | 1,726 | 1,695 | 1,716 | -26 | -1.5% | 11,200 |
2010/05/18 | 1,738 | 1,756 | 1,730 | 1,742 | +6 | +0.3% | 11,200 |
2010/05/17 | 1,750 | 1,768 | 1,735 | 1,736 | -20 | -1.1% | 5,800 |
2010/05/14 | 1,789 | 1,789 | 1,744 | 1,756 | -21 | -1.2% | 9,900 |
2010/05/13 | 1,775 | 1,795 | 1,756 | 1,777 | +24 | +1.4% | 5,000 |
2010/05/12 | 1,740 | 1,780 | 1,740 | 1,753 | +1 | +0.1% | 6,500 |
2010/05/11 | 1,764 | 1,780 | 1,734 | 1,752 | +1 | +0.1% | 7,900 |
2010/05/10 | 1,733 | 1,770 | 1,733 | 1,751 | +8 | +0.5% | 6,200 |
2010/05/07 | 1,725 | 1,770 | 1,725 | 1,743 | -73 | -4% | 11,600 |
2010/05/06 | 1,846 | 1,849 | 1,816 | 1,816 | -70 | -3.7% | 16,100 |
2010/04/30 | 1,904 | 1,904 | 1,885 | 1,886 | -4 | -0.2% | 7,400 |
2010/04/28 | 1,895 | 1,895 | 1,883 | 1,890 | -14 | -0.7% | 5,300 |
2010/04/27 | 1,905 | 1,906 | 1,891 | 1,904 | +9 | +0.5% | 14,200 |
2010/04/26 | 1,910 | 1,919 | 1,895 | 1,895 | -4 | -0.2% | 49,900 |
2010/04/23 | 1,904 | 1,905 | 1,886 | 1,899 | +5 | +0.3% | 13,900 |
2010/04/22 | 1,910 | 1,910 | 1,890 | 1,894 | -16 | -0.8% | 15,200 |
2010/04/21 | 1,900 | 1,919 | 1,900 | 1,910 | +12 | +0.6% | 6,200 |
2010/04/20 | 1,923 | 1,923 | 1,897 | 1,898 | -5 | -0.3% | 17,000 |
2010/04/19 | 1,920 | 1,923 | 1,900 | 1,903 | -19 | -1% | 14,000 |
2010/04/16 | 1,990 | 1,990 | 1,891 | 1,922 | +52 | +2.8% | 43,400 |
2010/04/15 | 1,870 | 1,879 | 1,868 | 1,870 | +6 | +0.3% | 9,800 |
2010/04/14 | 1,860 | 1,874 | 1,859 | 1,864 | +11 | +0.6% | 3,900 |
2010/04/13 | 1,884 | 1,884 | 1,845 | 1,853 | +9 | +0.5% | 8,700 |
2010/04/12 | 1,832 | 1,849 | 1,832 | 1,844 | +17 | +0.9% | 5,800 |
2010/04/09 | 1,815 | 1,827 | 1,815 | 1,827 | +20 | +1.1% | 4,700 |
2010/04/08 | 1,815 | 1,821 | 1,803 | 1,807 | -8 | -0.4% | 7,100 |
2010/04/07 | 1,829 | 1,829 | 1,802 | 1,815 | -13 | -0.7% | 13,000 |
2010/04/06 | 1,822 | 1,829 | 1,818 | 1,828 | +6 | +0.3% | 8,600 |
2010/04/05 | 1,807 | 1,822 | 1,800 | 1,822 | +16 | +0.9% | 8,000 |
2010/04/02 | 1,828 | 1,828 | 1,806 | 1,806 | -21 | -1.1% | 4,600 |
2010/04/01 | 1,810 | 1,828 | 1,800 | 1,827 | +16 | +0.9% | 5,700 |
2010/03/31 | 1,807 | 1,829 | 1,807 | 1,811 | +5 | +0.3% | 5,700 |
2010/03/30 | 1,808 | 1,809 | 1,790 | 1,806 | +4 | +0.2% | 5,300 |
2010/03/29 | 1,800 | 1,805 | 1,790 | 1,802 | +2 | +0.1% | 2,700 |
2010/03/26 | 1,793 | 1,800 | 1,780 | 1,800 | +13 | +0.7% | 8,800 |
2010/03/25 | 1,790 | 1,790 | 1,766 | 1,787 | +1 | +0.1% | 6,600 |
2010/03/24 | 1,780 | 1,786 | 1,770 | 1,786 | +17 | +1% | 5,600 |
2010/03/23 | 1,778 | 1,780 | 1,769 | 1,769 | +3 | +0.2% | 5,200 |
2010/03/19 | 1,777 | 1,777 | 1,762 | 1,766 | +12 | +0.7% | 3,300 |
2010/03/18 | 1,762 | 1,768 | 1,753 | 1,754 | -17 | -1% | 5,800 |
2010/03/17 | 1,750 | 1,773 | 1,750 | 1,771 | +28 | +1.6% | 3,800 |
2010/03/16 | 1,725 | 1,748 | 1,720 | 1,743 | +23 | +1.3% | 5,600 |
2010/03/15 | 1,706 | 1,725 | 1,706 | 1,720 | +17 | +1% | 4,400 |
2010/03/12 | 1,703 | 1,706 | 1,703 | 1,703 | +1 | +0.1% | 6,100 |
2010/03/11 | 1,700 | 1,702 | 1,697 | 1,702 | +10 | +0.6% | 4,900 |
3551~
3600
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