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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 1,757 | 1,783 | 1,723 | 1,723 | -34 | -1.9% | 4,400 |
| 2016/02/26 | 1,790 | 1,790 | 1,757 | 1,757 | -33 | -1.8% | 1,800 |
| 2016/02/25 | 1,831 | 1,835 | 1,790 | 1,790 | +39 | +2.2% | 1,900 |
| 2016/02/24 | 1,740 | 1,786 | 1,740 | 1,751 | +39 | +2.3% | 1,900 |
| 2016/02/23 | 1,727 | 1,771 | 1,712 | 1,712 | -11 | -0.6% | 1,700 |
| 2016/02/22 | 1,719 | 1,748 | 1,719 | 1,723 | +6 | +0.3% | 3,400 |
| 2016/02/19 | 1,725 | 1,768 | 1,717 | 1,717 | -8 | -0.5% | 3,800 |
| 2016/02/18 | 1,721 | 1,750 | 1,720 | 1,725 | +12 | +0.7% | 3,800 |
| 2016/02/17 | 1,752 | 1,752 | 1,709 | 1,713 | -39 | -2.2% | 4,100 |
| 2016/02/16 | 1,790 | 1,790 | 1,752 | 1,752 | -46 | -2.6% | 3,300 |
| 2016/02/15 | 1,700 | 1,798 | 1,700 | 1,798 | +168 | +10.3% | 1,600 |
| 2016/02/12 | 1,712 | 1,726 | 1,607 | 1,630 | -136 | -7.7% | 8,900 |
| 2016/02/10 | 1,802 | 1,851 | 1,760 | 1,766 | -36 | -2% | 6,200 |
| 2016/02/09 | 1,883 | 1,883 | 1,802 | 1,802 | -51 | -2.8% | 4,300 |
| 2016/02/08 | 1,845 | 1,881 | 1,845 | 1,853 | +8 | +0.4% | 3,100 |
| 2016/02/05 | 1,848 | 1,890 | 1,841 | 1,845 | -3 | -0.2% | 4,100 |
| 2016/02/04 | 1,889 | 1,892 | 1,848 | 1,848 | -45 | -2.4% | 5,700 |
| 2016/02/03 | 1,900 | 1,901 | 1,893 | 1,893 | -16 | -0.8% | 3,500 |
| 2016/02/02 | 1,911 | 1,911 | 1,909 | 1,909 | -7 | -0.4% | 800 |
| 2016/02/01 | 1,901 | 1,928 | 1,901 | 1,916 | +19 | +1% | 4,900 |
| 2016/01/29 | 1,928 | 1,928 | 1,890 | 1,897 | -8 | -0.4% | 1,700 |
| 2016/01/28 | 1,886 | 1,932 | 1,880 | 1,905 | +38 | +2% | 7,800 |
| 2016/01/27 | 1,849 | 1,888 | 1,848 | 1,867 | +41 | +2.2% | 800 |
| 2016/01/26 | 1,829 | 1,857 | 1,826 | 1,826 | -18 | -1% | 1,400 |
| 2016/01/25 | 1,845 | 1,847 | 1,839 | 1,844 | ±0 | ±0% | 1,800 |
| 2016/01/22 | 1,780 | 1,863 | 1,780 | 1,844 | +71 | +4% | 3,200 |
| 2016/01/21 | 1,850 | 1,853 | 1,773 | 1,773 | -80 | -4.3% | 9,200 |
| 2016/01/20 | 1,860 | 1,894 | 1,852 | 1,853 | -6 | -0.3% | 3,700 |
| 2016/01/19 | 1,897 | 1,897 | 1,855 | 1,859 | -8 | -0.4% | 2,600 |
| 2016/01/18 | 1,854 | 1,907 | 1,854 | 1,867 | +3 | +0.2% | 3,000 |
| 2016/01/15 | 1,870 | 1,925 | 1,864 | 1,864 | +3 | +0.2% | 2,500 |
| 2016/01/14 | 1,855 | 1,877 | 1,854 | 1,861 | -24 | -1.3% | 4,000 |
| 2016/01/13 | 1,855 | 1,935 | 1,855 | 1,885 | +30 | +1.6% | 5,400 |
| 2016/01/12 | 1,894 | 1,900 | 1,855 | 1,855 | -40 | -2.1% | 7,500 |
| 2016/01/08 | 1,888 | 1,957 | 1,888 | 1,895 | -33 | -1.7% | 12,400 |
| 2016/01/07 | 1,927 | 1,962 | 1,927 | 1,928 | -1 | -0.1% | 1,100 |
| 2016/01/06 | 1,932 | 1,943 | 1,929 | 1,929 | -17 | -0.9% | 2,200 |
| 2016/01/05 | 1,944 | 1,964 | 1,944 | 1,946 | +7 | +0.4% | 2,500 |
| 2016/01/04 | 1,934 | 1,955 | 1,934 | 1,939 | +5 | +0.3% | 2,200 |
| 2015/12/30 | 1,930 | 1,939 | 1,929 | 1,934 | -10 | -0.5% | 1,800 |
| 2015/12/29 | 1,935 | 1,951 | 1,923 | 1,944 | +8 | +0.4% | 3,600 |
| 2015/12/28 | 1,917 | 1,953 | 1,917 | 1,936 | -1 | -0.1% | 2,800 |
| 2015/12/25 | 1,937 | 1,962 | 1,929 | 1,937 | ±0 | ±0% | 5,700 |
| 2015/12/24 | 1,975 | 1,988 | 1,929 | 1,937 | -38 | -1.9% | 15,000 |
| 2015/12/22 | 1,973 | 1,978 | 1,973 | 1,975 | +3 | +0.2% | 1,900 |
| 2015/12/21 | 1,992 | 1,992 | 1,971 | 1,972 | -12 | -0.6% | 3,000 |
| 2015/12/18 | 1,981 | 1,989 | 1,978 | 1,984 | ±0 | ±0% | 3,000 |
| 2015/12/17 | 1,999 | 2,000 | 1,984 | 1,984 | -1 | -0.1% | 7,400 |
| 2015/12/16 | 1,973 | 1,990 | 1,973 | 1,985 | +13 | +0.7% | 5,600 |
| 2015/12/15 | 1,980 | 1,981 | 1,972 | 1,972 | -9 | -0.5% | 2,200 |
2251～
2300
件表示中 / 5606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 | 566,000円 | -5.1% | -11.9% | 4.59% | 8.02倍 | 0.78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 |
| ジェコス | 114,700円 | -0.5% | +3.0% | 4.97% | 8.04倍 | 0.58倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 177,900円 | +2.9% | +6.1% | 2.25% | 9.46倍 | 1.24倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| ウインパートナ | 125,500円 | +2.6% | +6.8% | 4.22% | 17.51倍 | 1.49倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
| フォーバル | 135,400円 | +4.6% | +5.7% | 2.29% | 16.03倍 | 2.01倍 |
|
中小企業のデジタル化・脱炭素化を支援。関連機器やシステムを販売。Ｍ＆Ａ進め地域活性化 |
市場注目の銘柄
チャート関連のコラム
