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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,781 | 1,793 | 1,781 | 1,785 | -6 | -0.3% | 1,500 |
| 2014/07/08 | 1,780 | 1,798 | 1,780 | 1,791 | +3 | +0.2% | 1,600 |
| 2014/07/07 | 1,798 | 1,798 | 1,780 | 1,788 | -3 | -0.2% | 2,500 |
| 2014/07/04 | 1,797 | 1,798 | 1,782 | 1,791 | +2 | +0.1% | 2,300 |
| 2014/07/03 | 1,796 | 1,797 | 1,789 | 1,789 | ±0 | ±0% | 2,100 |
| 2014/07/02 | 1,796 | 1,796 | 1,783 | 1,789 | -2 | -0.1% | 2,600 |
| 2014/07/01 | 1,795 | 1,795 | 1,791 | 1,791 | +2 | +0.1% | 1,900 |
| 2014/06/30 | 1,793 | 1,795 | 1,779 | 1,789 | +13 | +0.7% | 1,900 |
| 2014/06/27 | 1,788 | 1,790 | 1,776 | 1,776 | -13 | -0.7% | 1,600 |
| 2014/06/26 | 1,790 | 1,790 | 1,777 | 1,789 | +1 | +0.1% | 2,400 |
| 2014/06/25 | 1,785 | 1,790 | 1,784 | 1,788 | +4 | +0.2% | 3,000 |
| 2014/06/24 | 1,779 | 1,785 | 1,774 | 1,784 | +13 | +0.7% | 2,500 |
| 2014/06/23 | 1,774 | 1,777 | 1,765 | 1,771 | -1 | -0.1% | 1,600 |
| 2014/06/20 | 1,755 | 1,772 | 1,755 | 1,772 | -7 | -0.4% | 2,300 |
| 2014/06/19 | 1,764 | 1,779 | 1,764 | 1,779 | +17 | +1% | 3,100 |
| 2014/06/18 | 1,777 | 1,777 | 1,753 | 1,762 | ±0 | ±0% | 6,600 |
| 2014/06/17 | 1,760 | 1,762 | 1,759 | 1,762 | +4 | +0.2% | 1,000 |
| 2014/06/16 | 1,769 | 1,772 | 1,758 | 1,758 | -2 | -0.1% | 2,500 |
| 2014/06/13 | 1,759 | 1,765 | 1,758 | 1,760 | +15 | +0.9% | 7,300 |
| 2014/06/12 | 1,756 | 1,757 | 1,745 | 1,745 | -7 | -0.4% | 600 |
| 2014/06/11 | 1,745 | 1,757 | 1,740 | 1,752 | +7 | +0.4% | 2,100 |
| 2014/06/10 | 1,741 | 1,759 | 1,728 | 1,745 | +3 | +0.2% | 3,100 |
| 2014/06/09 | 1,725 | 1,749 | 1,725 | 1,742 | +13 | +0.8% | 2,800 |
| 2014/06/06 | 1,722 | 1,735 | 1,722 | 1,729 | +7 | +0.4% | 2,200 |
| 2014/06/05 | 1,725 | 1,725 | 1,717 | 1,722 | -3 | -0.2% | 1,800 |
| 2014/06/04 | 1,732 | 1,732 | 1,718 | 1,725 | -3 | -0.2% | 2,300 |
| 2014/06/03 | 1,733 | 1,735 | 1,720 | 1,728 | -2 | -0.1% | 4,400 |
| 2014/06/02 | 1,731 | 1,737 | 1,730 | 1,730 | -1 | -0.1% | 3,600 |
| 2014/05/30 | 1,720 | 1,739 | 1,720 | 1,731 | +1 | +0.1% | 1,100 |
| 2014/05/29 | 1,720 | 1,748 | 1,720 | 1,730 | +10 | +0.6% | 4,200 |
| 2014/05/28 | 1,707 | 1,736 | 1,707 | 1,720 | -6 | -0.3% | 1,700 |
| 2014/05/27 | 1,720 | 1,730 | 1,713 | 1,726 | -3 | -0.2% | 1,500 |
| 2014/05/26 | 1,729 | 1,732 | 1,725 | 1,729 | +14 | +0.8% | 2,300 |
| 2014/05/23 | 1,710 | 1,719 | 1,710 | 1,715 | +7 | +0.4% | 1,600 |
| 2014/05/22 | 1,695 | 1,710 | 1,695 | 1,708 | +19 | +1.1% | 2,700 |
| 2014/05/21 | 1,695 | 1,700 | 1,688 | 1,689 | -8 | -0.5% | 2,000 |
| 2014/05/20 | 1,714 | 1,714 | 1,695 | 1,697 | -15 | -0.9% | 1,500 |
| 2014/05/19 | 1,697 | 1,714 | 1,697 | 1,712 | +12 | +0.7% | 900 |
| 2014/05/16 | 1,705 | 1,720 | 1,697 | 1,700 | -15 | -0.9% | 2,600 |
| 2014/05/15 | 1,700 | 1,715 | 1,700 | 1,715 | +10 | +0.6% | 1,500 |
| 2014/05/14 | 1,710 | 1,710 | 1,692 | 1,705 | +8 | +0.5% | 900 |
| 2014/05/13 | 1,719 | 1,719 | 1,694 | 1,697 | +11 | +0.7% | 1,900 |
| 2014/05/12 | 1,683 | 1,699 | 1,683 | 1,686 | +3 | +0.2% | 800 |
| 2014/05/09 | 1,681 | 1,690 | 1,681 | 1,683 | +2 | +0.1% | 1,800 |
| 2014/05/08 | 1,680 | 1,683 | 1,678 | 1,681 | ±0 | ±0% | 3,300 |
| 2014/05/07 | 1,690 | 1,694 | 1,681 | 1,681 | -29 | -1.7% | 5,200 |
| 2014/05/02 | 1,701 | 1,713 | 1,701 | 1,710 | +5 | +0.3% | 1,300 |
| 2014/05/01 | 1,700 | 1,710 | 1,700 | 1,705 | +7 | +0.4% | 1,100 |
| 2014/04/30 | 1,686 | 1,703 | 1,686 | 1,698 | +11 | +0.7% | 500 |
| 2014/04/28 | 1,684 | 1,695 | 1,682 | 1,687 | -7 | -0.4% | 1,600 |
2651～
2700
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
