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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,262 | 1,338 | 1,256 | 1,320 | -41 | -3% | 3,800 |
| 2008/09/29 | 1,351 | 1,367 | 1,351 | 1,361 | +10 | +0.7% | 2,400 |
| 2008/09/26 | 1,335 | 1,352 | 1,311 | 1,351 | -4 | -0.3% | 7,200 |
| 2008/09/25 | 1,397 | 1,397 | 1,345 | 1,355 | -85 | -5.9% | 5,100 |
| 2008/09/24 | 1,435 | 1,468 | 1,428 | 1,440 | ±0 | ±0% | 9,400 |
| 2008/09/22 | 1,474 | 1,474 | 1,440 | 1,440 | -14 | -1% | 3,800 |
| 2008/09/19 | 1,427 | 1,454 | 1,405 | 1,454 | +47 | +3.3% | 9,000 |
| 2008/09/18 | 1,373 | 1,408 | 1,360 | 1,407 | +1 | +0.1% | 4,500 |
| 2008/09/17 | 1,355 | 1,408 | 1,355 | 1,406 | +31 | +2.3% | 2,500 |
| 2008/09/16 | 1,401 | 1,401 | 1,330 | 1,375 | -45 | -3.2% | 6,700 |
| 2008/09/12 | 1,418 | 1,420 | 1,411 | 1,420 | +1 | +0.1% | 3,600 |
| 2008/09/11 | 1,415 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 1,600 |
| 2008/09/10 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 3,500 |
| 2008/09/09 | 1,410 | 1,420 | 1,401 | 1,415 | +12 | +0.9% | 3,100 |
| 2008/09/08 | 1,400 | 1,415 | 1,400 | 1,403 | +10 | +0.7% | 1,400 |
| 2008/09/05 | 1,400 | 1,400 | 1,390 | 1,393 | -13 | -0.9% | 4,900 |
| 2008/09/04 | 1,410 | 1,435 | 1,397 | 1,406 | -4 | -0.3% | 3,700 |
| 2008/09/03 | 1,421 | 1,421 | 1,402 | 1,410 | +10 | +0.7% | 2,000 |
| 2008/09/02 | 1,444 | 1,444 | 1,400 | 1,400 | -10 | -0.7% | 2,900 |
| 2008/09/01 | 1,418 | 1,418 | 1,401 | 1,410 | -8 | -0.6% | 2,500 |
| 2008/08/29 | 1,386 | 1,423 | 1,386 | 1,418 | +23 | +1.6% | 2,500 |
| 2008/08/28 | 1,421 | 1,421 | 1,395 | 1,395 | -30 | -2.1% | 2,600 |
| 2008/08/27 | 1,419 | 1,430 | 1,419 | 1,425 | +6 | +0.4% | 900 |
| 2008/08/26 | 1,395 | 1,420 | 1,395 | 1,419 | -27 | -1.9% | 3,500 |
| 2008/08/25 | 1,450 | 1,450 | 1,430 | 1,446 | +30 | +2.1% | 1,300 |
| 2008/08/22 | 1,403 | 1,416 | 1,397 | 1,416 | +11 | +0.8% | 4,800 |
| 2008/08/21 | 1,410 | 1,414 | 1,401 | 1,405 | -5 | -0.4% | 1,400 |
| 2008/08/20 | 1,425 | 1,425 | 1,404 | 1,410 | -15 | -1.1% | 3,000 |
| 2008/08/19 | 1,447 | 1,447 | 1,415 | 1,425 | -27 | -1.9% | 2,200 |
| 2008/08/18 | 1,447 | 1,460 | 1,447 | 1,452 | -8 | -0.5% | 2,600 |
| 2008/08/15 | 1,447 | 1,460 | 1,446 | 1,460 | +12 | +0.8% | 2,000 |
| 2008/08/14 | 1,451 | 1,480 | 1,440 | 1,448 | -22 | -1.5% | 2,500 |
| 2008/08/13 | 1,481 | 1,501 | 1,470 | 1,470 | -11 | -0.7% | 2,800 |
| 2008/08/12 | 1,501 | 1,501 | 1,480 | 1,481 | -16 | -1.1% | 2,900 |
| 2008/08/11 | 1,485 | 1,507 | 1,482 | 1,497 | +15 | +1% | 1,800 |
| 2008/08/08 | 1,492 | 1,492 | 1,480 | 1,482 | -9 | -0.6% | 2,800 |
| 2008/08/07 | 1,507 | 1,507 | 1,491 | 1,491 | -10 | -0.7% | 2,600 |
| 2008/08/06 | 1,500 | 1,514 | 1,497 | 1,501 | +7 | +0.5% | 2,100 |
| 2008/08/05 | 1,518 | 1,519 | 1,493 | 1,494 | -25 | -1.6% | 2,500 |
| 2008/08/04 | 1,520 | 1,534 | 1,500 | 1,519 | -1 | -0.1% | 1,900 |
| 2008/08/01 | 1,535 | 1,535 | 1,510 | 1,520 | -8 | -0.5% | 1,200 |
| 2008/07/31 | 1,512 | 1,545 | 1,505 | 1,528 | +22 | +1.5% | 3,300 |
| 2008/07/30 | 1,513 | 1,535 | 1,506 | 1,506 | +13 | +0.9% | 3,200 |
| 2008/07/29 | 1,510 | 1,510 | 1,491 | 1,493 | -27 | -1.8% | 2,800 |
| 2008/07/28 | 1,534 | 1,534 | 1,520 | 1,520 | -10 | -0.7% | 2,200 |
| 2008/07/25 | 1,523 | 1,532 | 1,521 | 1,530 | -8 | -0.5% | 3,400 |
| 2008/07/24 | 1,495 | 1,541 | 1,485 | 1,538 | +43 | +2.9% | 15,900 |
| 2008/07/23 | 1,502 | 1,525 | 1,495 | 1,495 | -6 | -0.4% | 10,400 |
| 2008/07/22 | 1,495 | 1,508 | 1,490 | 1,501 | +14 | +0.9% | 3,300 |
| 2008/07/18 | 1,488 | 1,520 | 1,487 | 1,487 | ±0 | ±0% | 1,000 |
3951～
4000
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
