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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 2010/03/10 | 1,697 | 1,714 | 1,692 | 1,692 | -9 | -0.5% | 4,800 |
| 2010/03/09 | 1,700 | 1,718 | 1,700 | 1,701 | -4 | -0.2% | 2,400 |
| 2010/03/08 | 1,700 | 1,724 | 1,696 | 1,705 | +5 | +0.3% | 4,300 |
| 2010/03/05 | 1,698 | 1,704 | 1,698 | 1,700 | +2 | +0.1% | 1,500 |
| 2010/03/04 | 1,698 | 1,705 | 1,698 | 1,698 | ±0 | ±0% | 2,000 |
| 2010/03/03 | 1,696 | 1,704 | 1,696 | 1,698 | -11 | -0.6% | 4,100 |
| 2010/03/02 | 1,740 | 1,740 | 1,697 | 1,709 | +5 | +0.3% | 4,200 |
| 2010/03/01 | 1,691 | 1,710 | 1,690 | 1,704 | +4 | +0.2% | 4,100 |
| 2010/02/26 | 1,695 | 1,704 | 1,695 | 1,700 | -7 | -0.4% | 1,500 |
| 2010/02/25 | 1,695 | 1,716 | 1,682 | 1,707 | +12 | +0.7% | 6,700 |
| 2010/02/24 | 1,696 | 1,696 | 1,673 | 1,695 | -2 | -0.1% | 1,500 |
| 2010/02/23 | 1,695 | 1,700 | 1,693 | 1,697 | ±0 | ±0% | 2,400 |
| 2010/02/22 | 1,661 | 1,697 | 1,661 | 1,697 | +36 | +2.2% | 2,400 |
| 2010/02/19 | 1,690 | 1,690 | 1,651 | 1,661 | -39 | -2.3% | 2,700 |
| 2010/02/18 | 1,720 | 1,720 | 1,700 | 1,700 | -1 | -0.1% | 2,000 |
| 2010/02/17 | 1,710 | 1,720 | 1,691 | 1,701 | -5 | -0.3% | 2,500 |
| 2010/02/16 | 1,688 | 1,729 | 1,688 | 1,706 | +25 | +1.5% | 2,300 |
| 2010/02/15 | 1,682 | 1,684 | 1,681 | 1,681 | +1 | +0.1% | 1,300 |
| 2010/02/12 | 1,680 | 1,687 | 1,679 | 1,680 | -6 | -0.4% | 7,800 |
| 2010/02/10 | 1,668 | 1,704 | 1,668 | 1,686 | +19 | +1.1% | 1,500 |
| 2010/02/09 | 1,669 | 1,676 | 1,665 | 1,667 | -42 | -2.5% | 4,800 |
| 2010/02/08 | 1,702 | 1,709 | 1,696 | 1,709 | +3 | +0.2% | 4,500 |
| 2010/02/05 | 1,715 | 1,716 | 1,706 | 1,706 | -14 | -0.8% | 5,900 |
| 2010/02/04 | 1,748 | 1,748 | 1,715 | 1,720 | -36 | -2.1% | 2,200 |
| 2010/02/03 | 1,721 | 1,762 | 1,721 | 1,756 | +14 | +0.8% | 3,500 |
| 2010/02/02 | 1,718 | 1,748 | 1,718 | 1,742 | -5 | -0.3% | 4,400 |
| 2010/02/01 | 1,736 | 1,747 | 1,712 | 1,747 | +12 | +0.7% | 3,300 |
| 2010/01/29 | 1,749 | 1,750 | 1,728 | 1,735 | ±0 | ±0% | 6,400 |
| 2010/01/28 | 1,794 | 1,810 | 1,725 | 1,735 | -35 | -2% | 14,200 |
| 2010/01/27 | 1,750 | 1,779 | 1,740 | 1,770 | +30 | +1.7% | 8,900 |
| 2010/01/26 | 1,741 | 1,770 | 1,726 | 1,740 | -1 | -0.1% | 5,800 |
| 2010/01/25 | 1,715 | 1,741 | 1,706 | 1,741 | -4 | -0.2% | 8,200 |
| 2010/01/22 | 1,731 | 1,750 | 1,702 | 1,745 | -16 | -0.9% | 10,200 |
| 2010/01/21 | 1,741 | 1,780 | 1,741 | 1,761 | -20 | -1.1% | 8,200 |
| 2010/01/20 | 1,828 | 1,828 | 1,750 | 1,781 | -44 | -2.4% | 4,800 |
| 2010/01/19 | 1,805 | 1,828 | 1,779 | 1,825 | +39 | +2.2% | 12,700 |
| 2010/01/18 | 1,702 | 1,790 | 1,702 | 1,786 | +87 | +5.1% | 9,600 |
| 2010/01/15 | 1,696 | 1,699 | 1,675 | 1,699 | +29 | +1.7% | 2,600 |
| 2010/01/14 | 1,660 | 1,670 | 1,646 | 1,670 | +11 | +0.7% | 5,100 |
| 2010/01/13 | 1,649 | 1,660 | 1,649 | 1,659 | +10 | +0.6% | 7,300 |
| 2010/01/12 | 1,648 | 1,649 | 1,625 | 1,649 | +41 | +2.5% | 7,000 |
| 2010/01/08 | 1,575 | 1,608 | 1,575 | 1,608 | +33 | +2.1% | 4,200 |
| 2010/01/07 | 1,593 | 1,597 | 1,560 | 1,575 | +4 | +0.3% | 6,700 |
| 2010/01/06 | 1,570 | 1,575 | 1,555 | 1,571 | +11 | +0.7% | 2,900 |
| 2010/01/05 | 1,562 | 1,568 | 1,556 | 1,560 | ±0 | ±0% | 4,400 |
| 2010/01/04 | 1,565 | 1,565 | 1,560 | 1,560 | +10 | +0.6% | 3,100 |
3751～
3800
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
