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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,490 | 3,540 | 3,470 | 3,530 | +30 | +0.9% | 9,300 |
| 2018/01/24 | 3,495 | 3,510 | 3,480 | 3,500 | +5 | +0.1% | 4,700 |
| 2018/01/23 | 3,480 | 3,515 | 3,480 | 3,495 | +35 | +1% | 4,600 |
| 2018/01/22 | 3,420 | 3,470 | 3,420 | 3,460 | +45 | +1.3% | 9,400 |
| 2018/01/19 | 3,450 | 3,450 | 3,410 | 3,415 | -20 | -0.6% | 3,300 |
| 2018/01/18 | 3,515 | 3,515 | 3,430 | 3,435 | -40 | -1.2% | 5,900 |
| 2018/01/17 | 3,500 | 3,500 | 3,465 | 3,475 | -30 | -0.9% | 4,100 |
| 2018/01/16 | 3,495 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 7,900 |
| 2018/01/15 | 3,475 | 3,490 | 3,445 | 3,480 | +65 | +1.9% | 5,500 |
| 2018/01/12 | 3,495 | 3,495 | 3,400 | 3,415 | -90 | -2.6% | 10,200 |
| 2018/01/11 | 3,480 | 3,505 | 3,480 | 3,505 | +25 | +0.7% | 1,700 |
| 2018/01/10 | 3,550 | 3,550 | 3,460 | 3,480 | -40 | -1.1% | 2,700 |
| 2018/01/09 | 3,575 | 3,575 | 3,500 | 3,520 | +20 | +0.6% | 5,900 |
| 2018/01/05 | 3,485 | 3,515 | 3,465 | 3,500 | ±0 | ±0% | 8,100 |
| 2018/01/04 | 3,500 | 3,510 | 3,435 | 3,500 | +80 | +2.3% | 10,100 |
| 2017/12/29 | 3,455 | 3,455 | 3,385 | 3,420 | +10 | +0.3% | 2,700 |
| 2017/12/28 | 3,415 | 3,445 | 3,380 | 3,410 | -5 | -0.1% | 2,600 |
| 2017/12/27 | 3,440 | 3,440 | 3,400 | 3,415 | +30 | +0.9% | 3,000 |
| 2017/12/26 | 3,415 | 3,455 | 3,385 | 3,385 | -30 | -0.9% | 7,500 |
| 2017/12/25 | 3,485 | 3,490 | 3,395 | 3,415 | -70 | -2% | 9,200 |
| 2017/12/22 | 3,505 | 3,505 | 3,455 | 3,485 | -20 | -0.6% | 3,200 |
| 2017/12/21 | 3,500 | 3,515 | 3,455 | 3,505 | +15 | +0.4% | 4,900 |
| 2017/12/20 | 3,555 | 3,570 | 3,480 | 3,490 | -75 | -2.1% | 4,900 |
| 2017/12/19 | 3,600 | 3,620 | 3,565 | 3,565 | +5 | +0.1% | 8,000 |
| 2017/12/18 | 3,505 | 3,595 | 3,505 | 3,560 | +60 | +1.7% | 7,500 |
| 2017/12/15 | 3,535 | 3,535 | 3,450 | 3,500 | -35 | -1% | 7,800 |
| 2017/12/14 | 3,500 | 3,535 | 3,465 | 3,535 | +45 | +1.3% | 7,700 |
| 2017/12/13 | 3,465 | 3,520 | 3,460 | 3,490 | +95 | +2.8% | 16,800 |
| 2017/12/12 | 3,335 | 3,405 | 3,335 | 3,395 | +50 | +1.5% | 16,100 |
| 2017/12/11 | 3,315 | 3,360 | 3,300 | 3,345 | +45 | +1.4% | 7,000 |
| 2017/12/08 | 3,215 | 3,300 | 3,215 | 3,300 | +55 | +1.7% | 10,700 |
| 2017/12/07 | 3,225 | 3,280 | 3,225 | 3,245 | +40 | +1.2% | 4,900 |
| 2017/12/06 | 3,185 | 3,240 | 3,185 | 3,205 | +10 | +0.3% | 14,400 |
| 2017/12/05 | 3,250 | 3,250 | 3,105 | 3,195 | -60 | -1.8% | 20,000 |
| 2017/12/04 | 3,465 | 3,465 | 3,245 | 3,255 | -170 | -5% | 16,900 |
| 2017/12/01 | 3,430 | 3,510 | 3,415 | 3,425 | -10 | -0.3% | 9,300 |
| 2017/11/30 | 3,455 | 3,490 | 3,370 | 3,435 | +15 | +0.4% | 11,700 |
| 2017/11/29 | 3,605 | 3,605 | 3,420 | 3,420 | -120 | -3.4% | 6,900 |
| 2017/11/28 | 3,625 | 3,625 | 3,525 | 3,540 | -15 | -0.4% | 11,700 |
| 2017/11/27 | 3,660 | 3,665 | 3,550 | 3,555 | -105 | -2.9% | 9,800 |
| 2017/11/24 | 3,595 | 3,675 | 3,525 | 3,660 | +90 | +2.5% | 15,200 |
| 2017/11/22 | 3,545 | 3,595 | 3,540 | 3,570 | +35 | +1% | 10,800 |
| 2017/11/21 | 3,570 | 3,595 | 3,520 | 3,535 | -40 | -1.1% | 9,900 |
| 2017/11/20 | 3,610 | 3,610 | 3,570 | 3,575 | -65 | -1.8% | 10,900 |
| 2017/11/17 | 3,440 | 3,665 | 3,440 | 3,640 | +245 | +7.2% | 33,900 |
| 2017/11/16 | 3,270 | 3,440 | 3,250 | 3,395 | +150 | +4.6% | 10,400 |
| 2017/11/15 | 3,290 | 3,295 | 3,185 | 3,245 | -45 | -1.4% | 12,900 |
| 2017/11/14 | 3,200 | 3,340 | 3,185 | 3,290 | +65 | +2% | 10,800 |
| 2017/11/13 | 3,210 | 3,255 | 3,210 | 3,225 | -45 | -1.4% | 7,200 |
| 2017/11/10 | 3,210 | 3,315 | 3,210 | 3,270 | +20 | +0.6% | 8,400 |
1851～
1900
件表示中 / 5674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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80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 |
| コンドーテック | 165,400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 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77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 |
| 東陽テク | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 |
| サンワテクノス | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00倍 | 0.80倍 |
|
電子、電機、機械扱う独立系技術商社。電機・機械組み合わせによるエンジニアリング事業強化 |
市場注目の銘柄
チャート関連のコラム
