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 |
|---|---|---|---|---|---|---|---|
| 2003/08/01 | 1,910 | 1,920 | 1,870 | 1,920 | +20 | +1.1% | 4,000 |
| 2003/07/31 | 1,890 | 1,900 | 1,870 | 1,900 | ±0 | ±0% | 3,200 |
| 2003/07/30 | 1,930 | 1,930 | 1,900 | 1,900 | ±0 | ±0% | 4,400 |
| 2003/07/29 | 1,920 | 2,000 | 1,900 | 1,900 | -30 | -1.6% | 22,000 |
| 2003/07/28 | 1,810 | 1,940 | 1,810 | 1,930 | +130 | +7.2% | 41,800 |
| 2003/07/25 | 1,810 | 1,820 | 1,750 | 1,800 | -20 | -1.1% | 6,000 |
| 2003/07/24 | 1,850 | 1,930 | 1,800 | 1,820 | ±0 | ±0% | 18,400 |
| 2003/07/23 | 1,720 | 1,820 | 1,720 | 1,820 | +100 | +5.8% | 31,200 |
| 2003/07/22 | 1,700 | 1,720 | 1,660 | 1,720 | +30 | +1.8% | 13,100 |
| 2003/07/18 | 1,660 | 1,690 | 1,620 | 1,690 | +10 | +0.6% | 9,500 |
| 2003/07/17 | 1,650 | 1,700 | 1,650 | 1,680 | +30 | +1.8% | 10,100 |
| 2003/07/16 | 1,620 | 1,670 | 1,620 | 1,650 | +60 | +3.8% | 10,500 |
| 2003/07/15 | 1,600 | 1,610 | 1,580 | 1,590 | +10 | +0.6% | 4,100 |
| 2003/07/14 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2003/07/11 | 1,620 | 1,630 | 1,590 | 1,600 | -20 | -1.2% | 4,000 |
| 2003/07/10 | 1,620 | 1,620 | 1,610 | 1,620 | -30 | -1.8% | 6,700 |
| 2003/07/09 | 1,630 | 1,670 | 1,630 | 1,650 | +20 | +1.2% | 22,700 |
| 2003/07/08 | 1,630 | 1,680 | 1,590 | 1,630 | +10 | +0.6% | 16,700 |
| 2003/07/07 | 1,600 | 1,630 | 1,600 | 1,620 | +30 | +1.9% | 6,700 |
| 2003/07/04 | 1,620 | 1,720 | 1,590 | 1,590 | -20 | -1.2% | 36,700 |
| 2003/07/03 | 1,620 | 1,650 | 1,590 | 1,610 | +10 | +0.6% | 21,400 |
| 2003/07/02 | 1,580 | 1,760 | 1,540 | 1,600 | +50 | +3.2% | 35,900 |
| 2003/07/01 | 1,510 | 1,600 | 1,510 | 1,550 | +20 | +1.3% | 25,100 |
| 2003/06/30 | 1,470 | 1,540 | 1,470 | 1,530 | +60 | +4.1% | 12,400 |
| 2003/06/27 | 1,400 | 1,480 | 1,400 | 1,470 | +70 | +5% | 10,500 |
| 2003/06/26 | 1,450 | 1,450 | 1,400 | 1,400 | -40 | -2.8% | 13,600 |
| 2003/06/25 | 1,430 | 1,450 | 1,430 | 1,440 | +10 | +0.7% | 10,000 |
| 2003/06/24 | 1,490 | 1,500 | 1,400 | 1,430 | -70 | -4.7% | 30,900 |
| 2003/06/23 | 1,510 | 1,530 | 1,490 | 1,500 | -30 | -2% | 10,600 |
| 2003/06/20 | 1,420 | 1,540 | 1,390 | 1,530 | +80 | +5.5% | 26,700 |
| 2003/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 4,900 |
| 2003/06/18 | 1,480 | 1,490 | 1,420 | 1,440 | -30 | -2% | 13,000 |
| 2003/06/17 | 1,410 | 1,490 | 1,410 | 1,470 | +50 | +3.5% | 15,500 |
| 2003/06/16 | 1,410 | 1,430 | 1,410 | 1,420 | ±0 | ±0% | 10,600 |
| 2003/06/13 | 1,400 | 1,430 | 1,400 | 1,420 | +20 | +1.4% | 11,300 |
| 2003/06/12 | 1,410 | 1,410 | 1,380 | 1,400 | -10 | -0.7% | 7,300 |
| 2003/06/11 | 1,400 | 1,420 | 1,390 | 1,410 | ±0 | ±0% | 7,700 |
| 2003/06/10 | 1,390 | 1,410 | 1,350 | 1,410 | +10 | +0.7% | 19,700 |
| 2003/06/09 | 1,390 | 1,440 | 1,390 | 1,400 | ±0 | ±0% | 24,000 |
| 2003/06/06 | 1,460 | 1,480 | 1,380 | 1,400 | -70 | -4.8% | 41,600 |
| 2003/06/05 | 1,300 | 1,470 | 1,300 | 1,470 | +180 | +14% | 91,200 |
| 2003/06/04 | 1,260 | 1,300 | 1,240 | 1,290 | +10 | +0.8% | 25,700 |
| 2003/06/03 | 1,270 | 1,290 | 1,250 | 1,280 | ±0 | ±0% | 9,900 |
| 2003/06/02 | 1,250 | 1,300 | 1,240 | 1,280 | +20 | +1.6% | 13,900 |
| 2003/05/30 | 1,270 | 1,290 | 1,240 | 1,260 | -20 | -1.6% | 16,200 |
| 2003/05/29 | 1,310 | 1,310 | 1,270 | 1,280 | -30 | -2.3% | 14,400 |
| 2003/05/28 | 1,260 | 1,310 | 1,260 | 1,310 | +50 | +4% | 9,600 |
| 2003/05/27 | 1,310 | 1,310 | 1,260 | 1,260 | -50 | -3.8% | 4,900 |
| 2003/05/26 | 1,300 | 1,310 | 1,290 | 1,310 | +10 | +0.8% | 8,200 |
| 2003/05/23 | 1,340 | 1,350 | 1,290 | 1,300 | -30 | -2.3% | 17,700 |
5401～
5450
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
