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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 1,790 | 1,830 | 1,790 | 1,820 | +50 | +2.8% | 11,600 |
| 2004/03/12 | 1,770 | 1,780 | 1,740 | 1,770 | -20 | -1.1% | 8,900 |
| 2004/03/11 | 1,800 | 1,800 | 1,780 | 1,790 | -20 | -1.1% | 7,300 |
| 2004/03/10 | 1,800 | 1,830 | 1,800 | 1,810 | +10 | +0.6% | 7,600 |
| 2004/03/09 | 1,800 | 1,810 | 1,800 | 1,800 | +30 | +1.7% | 16,000 |
| 2004/03/08 | 1,800 | 1,820 | 1,770 | 1,770 | ±0 | ±0% | 7,400 |
| 2004/03/05 | 1,760 | 1,770 | 1,760 | 1,770 | +30 | +1.7% | 3,700 |
| 2004/03/04 | 1,740 | 1,760 | 1,740 | 1,740 | ±0 | ±0% | 7,800 |
| 2004/03/03 | 1,740 | 1,760 | 1,730 | 1,740 | +10 | +0.6% | 16,400 |
| 2004/03/02 | 1,780 | 1,780 | 1,730 | 1,730 | -40 | -2.3% | 24,600 |
| 2004/03/01 | 1,770 | 1,800 | 1,760 | 1,770 | ±0 | ±0% | 13,400 |
| 2004/02/27 | 1,750 | 1,790 | 1,750 | 1,770 | +20 | +1.1% | 4,800 |
| 2004/02/26 | 1,760 | 1,760 | 1,740 | 1,750 | -20 | -1.1% | 4,900 |
| 2004/02/25 | 1,790 | 1,790 | 1,750 | 1,770 | -30 | -1.7% | 7,500 |
| 2004/02/24 | 1,800 | 1,800 | 1,750 | 1,800 | +10 | +0.6% | 5,900 |
| 2004/02/23 | 1,800 | 1,800 | 1,770 | 1,790 | -10 | -0.6% | 7,900 |
| 2004/02/20 | 1,790 | 1,810 | 1,790 | 1,800 | +20 | +1.1% | 5,200 |
| 2004/02/19 | 1,810 | 1,820 | 1,770 | 1,780 | -20 | -1.1% | 7,700 |
| 2004/02/18 | 1,830 | 1,830 | 1,800 | 1,800 | -30 | -1.6% | 3,700 |
| 2004/02/17 | 1,820 | 1,830 | 1,800 | 1,830 | +10 | +0.5% | 8,300 |
| 2004/02/16 | 1,830 | 1,840 | 1,810 | 1,820 | -10 | -0.5% | 5,700 |
| 2004/02/13 | 1,850 | 1,850 | 1,800 | 1,830 | +30 | +1.7% | 10,700 |
| 2004/02/12 | 1,800 | 1,810 | 1,800 | 1,800 | -20 | -1.1% | 2,800 |
| 2004/02/10 | 1,830 | 1,850 | 1,800 | 1,820 | -30 | -1.6% | 14,700 |
| 2004/02/09 | 1,760 | 1,850 | 1,760 | 1,850 | +90 | +5.1% | 39,400 |
| 2004/02/06 | 1,770 | 1,780 | 1,760 | 1,760 | ±0 | ±0% | 9,700 |
| 2004/02/05 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 14,700 |
| 2004/02/04 | 1,790 | 1,810 | 1,750 | 1,750 | -10 | -0.6% | 14,800 |
| 2004/02/03 | 1,770 | 1,790 | 1,700 | 1,760 | -10 | -0.6% | 24,900 |
| 2004/02/02 | 1,770 | 1,820 | 1,760 | 1,770 | -10 | -0.6% | 3,400 |
| 2004/01/30 | 1,780 | 1,790 | 1,770 | 1,780 | ±0 | ±0% | 7,000 |
| 2004/01/29 | 1,800 | 1,800 | 1,770 | 1,780 | -50 | -2.7% | 4,200 |
| 2004/01/28 | 1,840 | 1,850 | 1,820 | 1,830 | +10 | +0.5% | 11,700 |
| 2004/01/27 | 1,870 | 1,870 | 1,810 | 1,820 | -50 | -2.7% | 11,200 |
| 2004/01/26 | 1,860 | 1,890 | 1,820 | 1,870 | +10 | +0.5% | 27,800 |
| 2004/01/23 | 1,830 | 1,870 | 1,820 | 1,860 | +20 | +1.1% | 30,600 |
| 2004/01/22 | 1,820 | 1,840 | 1,800 | 1,840 | +40 | +2.2% | 34,100 |
| 2004/01/21 | 1,740 | 1,820 | 1,730 | 1,800 | +70 | +4% | 33,200 |
| 2004/01/20 | 1,740 | 1,750 | 1,710 | 1,730 | -10 | -0.6% | 8,000 |
| 2004/01/19 | 1,750 | 1,750 | 1,720 | 1,740 | ±0 | ±0% | 7,700 |
| 2004/01/16 | 1,770 | 1,770 | 1,730 | 1,740 | -10 | -0.6% | 7,400 |
| 2004/01/15 | 1,770 | 1,770 | 1,720 | 1,750 | -20 | -1.1% | 6,200 |
| 2004/01/14 | 1,790 | 1,790 | 1,720 | 1,770 | -20 | -1.1% | 11,700 |
| 2004/01/13 | 1,760 | 1,840 | 1,730 | 1,790 | +30 | +1.7% | 39,000 |
| 2004/01/09 | 1,640 | 1,760 | 1,640 | 1,760 | +170 | +10.7% | 37,100 |
| 2004/01/08 | 1,590 | 1,620 | 1,580 | 1,590 | +10 | +0.6% | 16,400 |
| 2004/01/07 | 1,590 | 1,640 | 1,580 | 1,580 | -10 | -0.6% | 8,500 |
| 2004/01/06 | 1,650 | 1,650 | 1,580 | 1,590 | -50 | -3% | 12,100 |
| 2004/01/05 | 1,650 | 1,660 | 1,620 | 1,640 | ±0 | ±0% | 9,900 |
| 2003/12/30 | 1,590 | 1,650 | 1,580 | 1,640 | +70 | +4.5% | 10,200 |
5251～
5300
件表示中 / 5673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 | 619,000円 | -5.1% | -11.9% | 4.20% | 8.77倍 | 0.84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 | 190,500円 | +4.7% | +1.9% | 2.83% | 17.93倍 | 0.97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 |
| コンドーテック | 165,900円 | +7.4% | +2.6% | 3.13% | 12.68倍 | 1.17倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
| 東陽テク | 158,500円 | -8.7% | -55.6% | 4.35% | 42.69倍 | 1.22倍 |
|
エレクトロニクス中心に輸入計測器をソリューション提供。企業、官庁の研究開発用に強み |
| ラクトＪＰＮ | 409,000円 | +10.0% | +38.9% | 3.23% | 9.37倍 | 1.39倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
市場注目の銘柄
チャート関連のコラム
