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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,322 | 1,354 | 1,320 | 1,337 | +28 | +2.1% | 14,200 |
| 2009/07/27 | 1,300 | 1,310 | 1,287 | 1,309 | +19 | +1.5% | 8,000 |
| 2009/07/24 | 1,270 | 1,290 | 1,262 | 1,290 | +30 | +2.4% | 7,400 |
| 2009/07/23 | 1,247 | 1,260 | 1,246 | 1,260 | +15 | +1.2% | 23,700 |
| 2009/07/22 | 1,262 | 1,262 | 1,245 | 1,245 | -17 | -1.3% | 1,600 |
| 2009/07/21 | 1,289 | 1,289 | 1,245 | 1,262 | +22 | +1.8% | 8,300 |
| 2009/07/17 | 1,244 | 1,245 | 1,230 | 1,240 | +36 | +3% | 11,800 |
| 2009/07/16 | 1,196 | 1,245 | 1,195 | 1,204 | +32 | +2.7% | 5,300 |
| 2009/07/15 | 1,181 | 1,181 | 1,171 | 1,172 | +17 | +1.5% | 1,700 |
| 2009/07/14 | 1,170 | 1,171 | 1,150 | 1,155 | -19 | -1.6% | 4,000 |
| 2009/07/13 | 1,159 | 1,199 | 1,151 | 1,174 | -45 | -3.7% | 5,200 |
| 2009/07/10 | 1,219 | 1,224 | 1,180 | 1,219 | ±0 | ±0% | 4,700 |
| 2009/07/09 | 1,240 | 1,270 | 1,213 | 1,219 | -17 | -1.4% | 5,600 |
| 2009/07/08 | 1,238 | 1,239 | 1,213 | 1,236 | -14 | -1.1% | 5,100 |
| 2009/07/07 | 1,228 | 1,260 | 1,221 | 1,250 | +31 | +2.5% | 13,400 |
| 2009/07/06 | 1,220 | 1,220 | 1,201 | 1,219 | +19 | +1.6% | 7,300 |
| 2009/07/03 | 1,150 | 1,200 | 1,130 | 1,200 | +30 | +2.6% | 8,200 |
| 2009/07/02 | 1,163 | 1,170 | 1,147 | 1,170 | +27 | +2.4% | 6,000 |
| 2009/07/01 | 1,140 | 1,147 | 1,130 | 1,143 | +7 | +0.6% | 2,400 |
| 2009/06/30 | 1,122 | 1,136 | 1,122 | 1,136 | +17 | +1.5% | 2,700 |
| 2009/06/29 | 1,117 | 1,122 | 1,116 | 1,119 | +4 | +0.4% | 2,500 |
| 2009/06/26 | 1,140 | 1,140 | 1,112 | 1,115 | +10 | +0.9% | 4,000 |
| 2009/06/25 | 1,160 | 1,160 | 1,100 | 1,105 | +25 | +2.3% | 4,500 |
| 2009/06/24 | 1,084 | 1,098 | 1,064 | 1,080 | -4 | -0.4% | 2,500 |
| 2009/06/23 | 1,094 | 1,095 | 1,083 | 1,084 | -16 | -1.5% | 1,100 |
| 2009/06/22 | 1,098 | 1,100 | 1,080 | 1,100 | +13 | +1.2% | 2,900 |
| 2009/06/19 | 1,110 | 1,120 | 1,087 | 1,087 | -5 | -0.5% | 3,600 |
| 2009/06/18 | 1,091 | 1,109 | 1,090 | 1,092 | -19 | -1.7% | 2,600 |
| 2009/06/17 | 1,100 | 1,111 | 1,100 | 1,111 | +6 | +0.5% | 2,200 |
| 2009/06/16 | 1,115 | 1,115 | 1,096 | 1,105 | -27 | -2.4% | 5,100 |
| 2009/06/15 | 1,175 | 1,175 | 1,131 | 1,132 | -8 | -0.7% | 5,100 |
| 2009/06/12 | 1,140 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 6,800 |
| 2009/06/11 | 1,140 | 1,140 | 1,120 | 1,120 | -12 | -1.1% | 4,300 |
| 2009/06/10 | 1,140 | 1,140 | 1,116 | 1,132 | -8 | -0.7% | 3,500 |
| 2009/06/09 | 1,145 | 1,145 | 1,101 | 1,140 | ±0 | ±0% | 4,400 |
| 2009/06/08 | 1,180 | 1,180 | 1,130 | 1,140 | -20 | -1.7% | 9,600 |
| 2009/06/05 | 1,224 | 1,228 | 1,130 | 1,160 | -64 | -5.2% | 19,000 |
| 2009/06/04 | 1,224 | 1,224 | 1,202 | 1,224 | +200 | +19.5% | 36,500 |
| 2009/06/03 | 988 | 1,024 | 986 | 1,024 | +34 | +3.4% | 6,900 |
| 2009/06/02 | 990 | 990 | 980 | 990 | +20 | +2.1% | 2,100 |
| 2009/06/01 | 970 | 983 | 962 | 970 | +2 | +0.2% | 3,800 |
| 2009/05/29 | 965 | 990 | 965 | 968 | +8 | +0.8% | 1,200 |
| 2009/05/28 | 960 | 960 | 960 | 960 | -20 | -2% | 1,100 |
| 2009/05/27 | 971 | 988 | 971 | 980 | +18 | +1.9% | 2,100 |
| 2009/05/26 | 980 | 980 | 955 | 962 | -8 | -0.8% | 1,900 |
| 2009/05/25 | 988 | 988 | 969 | 970 | +24 | +2.5% | 1,900 |
| 2009/05/22 | 944 | 952 | 933 | 946 | +4 | +0.4% | 1,500 |
| 2009/05/21 | 942 | 945 | 939 | 942 | ±0 | ±0% | 1,500 |
| 2009/05/20 | 930 | 952 | 920 | 942 | +22 | +2.4% | 2,100 |
| 2009/05/19 | 917 | 920 | 917 | 920 | +3 | +0.3% | 400 |
3751～
3800
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
