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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 1,800 | 1,813 | 1,800 | 1,810 | +10 | +0.6% | 2,400 |
| 2016/03/25 | 1,825 | 1,825 | 1,790 | 1,800 | +8 | +0.4% | 2,500 |
| 2016/03/24 | 1,804 | 1,830 | 1,792 | 1,792 | -7 | -0.4% | 1,400 |
| 2016/03/23 | 1,815 | 1,817 | 1,781 | 1,799 | -2 | -0.1% | 1,600 |
| 2016/03/22 | 1,790 | 1,815 | 1,790 | 1,801 | +24 | +1.4% | 2,000 |
| 2016/03/18 | 1,785 | 1,786 | 1,777 | 1,777 | -7 | -0.4% | 2,200 |
| 2016/03/17 | 1,783 | 1,800 | 1,783 | 1,784 | +1 | +0.1% | 2,000 |
| 2016/03/16 | 1,790 | 1,804 | 1,783 | 1,783 | -6 | -0.3% | 3,600 |
| 2016/03/15 | 1,779 | 1,792 | 1,778 | 1,789 | +1 | +0.1% | 6,200 |
| 2016/03/14 | 1,791 | 1,799 | 1,780 | 1,788 | +2 | +0.1% | 2,600 |
| 2016/03/11 | 1,791 | 1,792 | 1,778 | 1,786 | -5 | -0.3% | 3,500 |
| 2016/03/10 | 1,780 | 1,799 | 1,780 | 1,791 | +8 | +0.4% | 1,200 |
| 2016/03/09 | 1,765 | 1,785 | 1,765 | 1,783 | ±0 | ±0% | 900 |
| 2016/03/08 | 1,778 | 1,785 | 1,768 | 1,783 | +7 | +0.4% | 2,100 |
| 2016/03/07 | 1,763 | 1,782 | 1,763 | 1,776 | +17 | +1% | 1,000 |
| 2016/03/04 | 1,733 | 1,782 | 1,733 | 1,759 | +8 | +0.5% | 1,800 |
| 2016/03/03 | 1,734 | 1,753 | 1,729 | 1,751 | +17 | +1% | 7,500 |
| 2016/03/02 | 1,772 | 1,772 | 1,731 | 1,734 | +2 | +0.1% | 3,500 |
| 2016/03/01 | 1,723 | 1,759 | 1,723 | 1,732 | +9 | +0.5% | 3,200 |
| 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 |
2301～
2350
件表示中 / 5675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 | 628,000円 | -5.1% | -11.9% | 4.14% | 8.90倍 | 0.86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 |
| ダイトロン | 407,000円 | +1.6% | +0.2% | 3.93% | 9.74倍 | 1.31倍 |
|
電子部品中堅卸。製販一体推進。半導体など製造装置も。自社製品の開発体制強化。米国に工場 |
| 杉本商 | 188,500円 | +4.7% | +1.9% | 2.86% | 17.74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 | 159,100円 | -8.7% | -55.6% | 4.34% | 42.85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 |
| サンワテクノス | 257,900円 | +11.1% | -1.4% | 4.65% | 15.04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
