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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,791 | 1,791 | 1,773 | 1,773 | -12 | -0.7% | 3,900 |
| 2014/08/05 | 1,791 | 1,792 | 1,780 | 1,785 | +1 | +0.1% | 2,800 |
| 2014/08/04 | 1,780 | 1,789 | 1,780 | 1,784 | +4 | +0.2% | 1,500 |
| 2014/08/01 | 1,787 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 3,700 |
| 2014/07/31 | 1,795 | 1,795 | 1,785 | 1,790 | -5 | -0.3% | 2,600 |
| 2014/07/30 | 1,781 | 1,798 | 1,781 | 1,795 | +6 | +0.3% | 3,400 |
| 2014/07/29 | 1,785 | 1,793 | 1,780 | 1,789 | +3 | +0.2% | 5,200 |
| 2014/07/28 | 1,780 | 1,840 | 1,774 | 1,786 | +3 | +0.2% | 16,400 |
| 2014/07/25 | 1,781 | 1,783 | 1,773 | 1,783 | +8 | +0.5% | 3,000 |
| 2014/07/24 | 1,775 | 1,781 | 1,760 | 1,775 | +14 | +0.8% | 4,400 |
| 2014/07/23 | 1,761 | 1,779 | 1,761 | 1,761 | -2 | -0.1% | 1,400 |
| 2014/07/22 | 1,770 | 1,770 | 1,761 | 1,763 | +17 | +1% | 2,700 |
| 2014/07/18 | 1,741 | 1,750 | 1,741 | 1,746 | +6 | +0.3% | 4,600 |
| 2014/07/17 | 1,777 | 1,780 | 1,740 | 1,740 | -39 | -2.2% | 11,500 |
| 2014/07/16 | 1,790 | 1,798 | 1,778 | 1,779 | -11 | -0.6% | 2,500 |
| 2014/07/15 | 1,774 | 1,794 | 1,774 | 1,790 | +5 | +0.3% | 1,500 |
| 2014/07/14 | 1,785 | 1,790 | 1,785 | 1,785 | -1 | -0.1% | 1,500 |
| 2014/07/11 | 1,786 | 1,788 | 1,786 | 1,786 | -1 | -0.1% | 1,400 |
| 2014/07/10 | 1,796 | 1,796 | 1,787 | 1,787 | +2 | +0.1% | 1,900 |
| 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 |
2701～
2750
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 | 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 |
| ダイトロン | 405,000円 | +1.6% | +0.2% | 3.95% | 9.69倍 | 1.30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 | 187,000円 | +4.7% | +1.9% | 2.89% | 17.60倍 | 0.96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 | 158,200円 | -8.7% | -55.6% | 4.36% | 42.61倍 | 1.21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 | 257,700円 | +11.1% | -1.4% | 4.66% | 15.03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
