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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,518 | 1,538 | 1,506 | 1,537 | +17 | +1.1% | 4,000 |
| 2008/02/21 | 1,480 | 1,531 | 1,475 | 1,520 | +52 | +3.5% | 3,700 |
| 2008/02/20 | 1,484 | 1,485 | 1,460 | 1,468 | -22 | -1.5% | 5,600 |
| 2008/02/19 | 1,475 | 1,499 | 1,475 | 1,490 | +20 | +1.4% | 2,600 |
| 2008/02/18 | 1,455 | 1,475 | 1,455 | 1,470 | +25 | +1.7% | 5,000 |
| 2008/02/15 | 1,455 | 1,455 | 1,432 | 1,445 | -11 | -0.8% | 4,000 |
| 2008/02/14 | 1,410 | 1,466 | 1,406 | 1,456 | +33 | +2.3% | 6,200 |
| 2008/02/13 | 1,473 | 1,473 | 1,423 | 1,423 | -50 | -3.4% | 4,900 |
| 2008/02/12 | 1,489 | 1,490 | 1,472 | 1,473 | -77 | -5% | 3,500 |
| 2008/02/08 | 1,552 | 1,552 | 1,516 | 1,550 | -1 | -0.1% | 2,200 |
| 2008/02/07 | 1,585 | 1,592 | 1,550 | 1,551 | -33 | -2.1% | 3,300 |
| 2008/02/06 | 1,600 | 1,605 | 1,573 | 1,584 | -32 | -2% | 5,900 |
| 2008/02/05 | 1,631 | 1,635 | 1,609 | 1,616 | -14 | -0.9% | 2,400 |
| 2008/02/04 | 1,616 | 1,640 | 1,616 | 1,630 | +16 | +1% | 1,800 |
| 2008/02/01 | 1,614 | 1,618 | 1,602 | 1,614 | -1 | -0.1% | 3,400 |
| 2008/01/31 | 1,612 | 1,615 | 1,583 | 1,615 | +32 | +2% | 4,200 |
| 2008/01/30 | 1,628 | 1,637 | 1,583 | 1,583 | -35 | -2.2% | 5,700 |
| 2008/01/29 | 1,600 | 1,618 | 1,582 | 1,618 | +63 | +4.1% | 5,900 |
| 2008/01/28 | 1,599 | 1,599 | 1,540 | 1,555 | -28 | -1.8% | 6,100 |
| 2008/01/25 | 1,610 | 1,626 | 1,582 | 1,583 | +112 | +7.6% | 22,900 |
| 2008/01/24 | 1,282 | 1,471 | 1,282 | 1,471 | +200 | +15.7% | 8,100 |
| 2008/01/23 | 1,269 | 1,301 | 1,268 | 1,271 | +14 | +1.1% | 6,200 |
| 2008/01/22 | 1,285 | 1,300 | 1,256 | 1,257 | -68 | -5.1% | 8,800 |
| 2008/01/21 | 1,355 | 1,384 | 1,325 | 1,325 | -50 | -3.6% | 6,800 |
| 2008/01/18 | 1,300 | 1,375 | 1,300 | 1,375 | +40 | +3% | 4,600 |
| 2008/01/17 | 1,286 | 1,340 | 1,286 | 1,335 | +10 | +0.8% | 5,900 |
| 2008/01/16 | 1,340 | 1,370 | 1,280 | 1,325 | -135 | -9.2% | 11,200 |
| 2008/01/15 | 1,509 | 1,529 | 1,460 | 1,460 | -57 | -3.8% | 5,500 |
| 2008/01/11 | 1,533 | 1,550 | 1,517 | 1,517 | -41 | -2.6% | 6,000 |
| 2008/01/10 | 1,550 | 1,563 | 1,539 | 1,558 | +8 | +0.5% | 2,400 |
| 2008/01/09 | 1,580 | 1,580 | 1,517 | 1,550 | -35 | -2.2% | 11,400 |
| 2008/01/08 | 1,590 | 1,634 | 1,585 | 1,585 | -15 | -0.9% | 3,900 |
| 2008/01/07 | 1,631 | 1,632 | 1,591 | 1,600 | -48 | -2.9% | 8,000 |
| 2008/01/04 | 1,695 | 1,695 | 1,648 | 1,648 | -23 | -1.4% | 2,400 |
| 2007/12/28 | 1,684 | 1,684 | 1,661 | 1,671 | -19 | -1.1% | 2,600 |
| 2007/12/27 | 1,680 | 1,690 | 1,680 | 1,690 | +11 | +0.7% | 3,000 |
| 2007/12/26 | 1,660 | 1,679 | 1,660 | 1,679 | +9 | +0.5% | 3,700 |
| 2007/12/25 | 1,682 | 1,693 | 1,660 | 1,670 | +13 | +0.8% | 7,400 |
| 2007/12/21 | 1,683 | 1,683 | 1,651 | 1,657 | -27 | -1.6% | 9,300 |
| 2007/12/20 | 1,706 | 1,706 | 1,676 | 1,684 | -25 | -1.5% | 14,300 |
| 2007/12/19 | 1,723 | 1,740 | 1,705 | 1,709 | -8 | -0.5% | 5,100 |
| 2007/12/18 | 1,728 | 1,728 | 1,705 | 1,717 | -25 | -1.4% | 13,000 |
| 2007/12/17 | 1,753 | 1,756 | 1,742 | 1,742 | -35 | -2% | 7,300 |
| 2007/12/14 | 1,747 | 1,777 | 1,745 | 1,777 | +28 | +1.6% | 8,900 |
| 2007/12/13 | 1,765 | 1,765 | 1,749 | 1,749 | -16 | -0.9% | 12,000 |
| 2007/12/12 | 1,770 | 1,772 | 1,765 | 1,765 | -8 | -0.5% | 7,200 |
| 2007/12/11 | 1,785 | 1,790 | 1,770 | 1,773 | +7 | +0.4% | 5,100 |
| 2007/12/10 | 1,773 | 1,785 | 1,766 | 1,766 | -12 | -0.7% | 6,100 |
| 2007/12/07 | 1,764 | 1,778 | 1,751 | 1,778 | +26 | +1.5% | 11,600 |
| 2007/12/06 | 1,768 | 1,768 | 1,752 | 1,752 | -17 | -1% | 17,800 |
4101～
4150
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
