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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 1,594 | 1,610 | 1,594 | 1,598 | +8 | +0.5% | 2,000 |
| 2010/05/31 | 1,591 | 1,593 | 1,587 | 1,590 | -13 | -0.8% | 9,400 |
| 2010/05/28 | 1,620 | 1,623 | 1,600 | 1,603 | +16 | +1% | 10,400 |
| 2010/05/27 | 1,571 | 1,605 | 1,571 | 1,587 | -23 | -1.4% | 7,900 |
| 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 |
3701～
3750
件表示中 / 5646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 | 605,000円 | -5.1% | -11.9% | 4.30% | 8.57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 |
| 杉本商 | 182,300円 | +4.7% | +1.9% | 2.96% | 17.41倍 | 0.95倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
| モリト | 138,400円 | +15.4% | +9.9% | 4.84% | 12.95倍 | 0.92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 |
| ウインパートナ | 134,100円 | +2.6% | +6.8% | 3.95% | 18.18倍 | 1.55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 |
| 高千穂交 | 197,200円 | +6.8% | +4.8% | 4.08% | 24.45倍 | 2.18倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
市場注目の銘柄
チャート関連のコラム
