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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,520 | 1,590 | 1,520 | 1,570 | +70 | +4.7% | 13,300 |
| 2003/12/26 | 1,430 | 1,500 | 1,420 | 1,500 | +80 | +5.6% | 12,200 |
| 2003/12/25 | 1,410 | 1,420 | 1,370 | 1,420 | +10 | +0.7% | 14,100 |
| 2003/12/24 | 1,430 | 1,440 | 1,400 | 1,410 | ±0 | ±0% | 22,000 |
| 2003/12/22 | 1,420 | 1,430 | 1,410 | 1,410 | -20 | -1.4% | 13,700 |
| 2003/12/19 | 1,410 | 1,430 | 1,410 | 1,430 | +20 | +1.4% | 10,500 |
| 2003/12/18 | 1,450 | 1,460 | 1,410 | 1,410 | -20 | -1.4% | 5,600 |
| 2003/12/17 | 1,500 | 1,500 | 1,430 | 1,430 | -40 | -2.7% | 6,800 |
| 2003/12/16 | 1,480 | 1,480 | 1,450 | 1,470 | -30 | -2% | 4,100 |
| 2003/12/15 | 1,440 | 1,510 | 1,440 | 1,500 | +70 | +4.9% | 9,700 |
| 2003/12/12 | 1,410 | 1,430 | 1,400 | 1,430 | +20 | +1.4% | 6,100 |
| 2003/12/11 | 1,450 | 1,450 | 1,400 | 1,410 | -40 | -2.8% | 6,200 |
| 2003/12/10 | 1,460 | 1,460 | 1,420 | 1,450 | -10 | -0.7% | 4,400 |
| 2003/12/09 | 1,460 | 1,460 | 1,410 | 1,460 | +10 | +0.7% | 7,200 |
| 2003/12/08 | 1,480 | 1,480 | 1,420 | 1,450 | -50 | -3.3% | 15,000 |
| 2003/12/05 | 1,530 | 1,530 | 1,490 | 1,500 | -20 | -1.3% | 10,000 |
| 2003/12/04 | 1,560 | 1,560 | 1,510 | 1,520 | -30 | -1.9% | 5,500 |
| 2003/12/03 | 1,560 | 1,570 | 1,530 | 1,550 | -10 | -0.6% | 17,900 |
| 2003/12/02 | 1,580 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 19,700 |
| 2003/12/01 | 1,570 | 1,650 | 1,570 | 1,600 | -10 | -0.6% | 11,400 |
| 2003/11/28 | 1,600 | 1,610 | 1,580 | 1,610 | +20 | +1.3% | 10,600 |
| 2003/11/27 | 1,620 | 1,620 | 1,580 | 1,590 | -40 | -2.5% | 14,300 |
| 2003/11/26 | 1,660 | 1,660 | 1,620 | 1,630 | -10 | -0.6% | 5,700 |
| 2003/11/25 | 1,660 | 1,700 | 1,600 | 1,640 | -10 | -0.6% | 8,600 |
| 2003/11/21 | 1,600 | 1,650 | 1,600 | 1,650 | +40 | +2.5% | 4,500 |
| 2003/11/20 | 1,620 | 1,660 | 1,610 | 1,610 | -30 | -1.8% | 4,600 |
| 2003/11/19 | 1,600 | 1,640 | 1,600 | 1,640 | +50 | +3.1% | 4,900 |
| 2003/11/18 | 1,630 | 1,640 | 1,580 | 1,590 | -80 | -4.8% | 16,300 |
| 2003/11/17 | 1,700 | 1,700 | 1,660 | 1,670 | -50 | -2.9% | 9,100 |
| 2003/11/14 | 1,760 | 1,780 | 1,720 | 1,720 | -40 | -2.3% | 11,800 |
| 2003/11/13 | 1,730 | 1,760 | 1,710 | 1,760 | +90 | +5.4% | 18,500 |
| 2003/11/12 | 1,630 | 1,780 | 1,620 | 1,670 | +50 | +3.1% | 55,100 |
| 2003/11/11 | 1,720 | 1,720 | 1,600 | 1,620 | -110 | -6.4% | 25,000 |
| 2003/11/10 | 1,780 | 1,780 | 1,730 | 1,730 | -40 | -2.3% | 10,000 |
| 2003/11/07 | 1,820 | 1,840 | 1,750 | 1,770 | -30 | -1.7% | 16,600 |
| 2003/11/06 | 1,740 | 1,830 | 1,730 | 1,800 | +70 | +4% | 49,000 |
| 2003/11/05 | 1,730 | 1,780 | 1,720 | 1,730 | ±0 | ±0% | 22,300 |
| 2003/11/04 | 1,750 | 1,770 | 1,720 | 1,730 | +10 | +0.6% | 20,200 |
| 2003/10/31 | 1,750 | 1,750 | 1,710 | 1,720 | -30 | -1.7% | 5,000 |
| 2003/10/30 | 1,730 | 1,770 | 1,710 | 1,750 | +40 | +2.3% | 6,500 |
| 2003/10/29 | 1,750 | 1,770 | 1,710 | 1,710 | -20 | -1.2% | 7,500 |
| 2003/10/28 | 1,720 | 1,750 | 1,710 | 1,730 | +30 | +1.8% | 5,700 |
| 2003/10/27 | 1,700 | 1,740 | 1,670 | 1,700 | ±0 | ±0% | 17,600 |
| 2003/10/24 | 1,730 | 1,740 | 1,670 | 1,700 | -50 | -2.9% | 15,100 |
| 2003/10/23 | 1,830 | 1,830 | 1,730 | 1,750 | -100 | -5.4% | 21,300 |
| 2003/10/22 | 1,870 | 1,900 | 1,820 | 1,850 | ±0 | ±0% | 33,600 |
| 2003/10/21 | 1,840 | 1,890 | 1,790 | 1,850 | +90 | +5.1% | 33,800 |
| 2003/10/20 | 1,800 | 1,830 | 1,760 | 1,760 | +10 | +0.6% | 28,600 |
| 2003/10/17 | 1,730 | 1,800 | 1,730 | 1,750 | +20 | +1.2% | 24,600 |
| 2003/10/16 | 1,790 | 1,790 | 1,730 | 1,730 | -60 | -3.4% | 14,800 |
5301～
5350
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 | 623,000円 | -5.1% | -11.9% | 4.17% | 8.83倍 | 0.85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 | 191,800円 | +4.7% | +1.9% | 2.82% | 18.05倍 | 0.98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 | 165,500円 | +7.4% | +2.6% | 3.14% | 12.65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 | 158,800円 | -8.7% | -55.6% | 4.35% | 42.77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 | 411,500円 | +10.0% | +38.9% | 3.21% | 9.43倍 | 1.40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
