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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,736 | 1,740 | 1,730 | 1,730 | -12 | -0.7% | 2,100 |
| 2014/04/07 | 1,745 | 1,745 | 1,737 | 1,742 | -14 | -0.8% | 2,000 |
| 2014/04/04 | 1,778 | 1,778 | 1,748 | 1,756 | -1 | -0.1% | 2,500 |
| 2014/04/03 | 1,757 | 1,775 | 1,757 | 1,757 | ±0 | ±0% | 1,400 |
| 2014/04/02 | 1,741 | 1,767 | 1,741 | 1,757 | +3 | +0.2% | 3,000 |
| 2014/04/01 | 1,755 | 1,755 | 1,741 | 1,754 | +6 | +0.3% | 2,100 |
| 2014/03/31 | 1,742 | 1,757 | 1,738 | 1,748 | +3 | +0.2% | 2,100 |
| 2014/03/28 | 1,726 | 1,759 | 1,725 | 1,745 | +19 | +1.1% | 3,400 |
| 2014/03/27 | 1,738 | 1,738 | 1,717 | 1,726 | -13 | -0.7% | 1,800 |
| 2014/03/26 | 1,735 | 1,743 | 1,701 | 1,739 | ±0 | ±0% | 6,800 |
| 2014/03/25 | 1,743 | 1,743 | 1,728 | 1,739 | +29 | +1.7% | 2,800 |
| 2014/03/24 | 1,703 | 1,734 | 1,700 | 1,710 | +8 | +0.5% | 1,700 |
| 2014/03/20 | 1,723 | 1,743 | 1,700 | 1,702 | -21 | -1.2% | 3,100 |
| 2014/03/19 | 1,730 | 1,750 | 1,709 | 1,723 | -7 | -0.4% | 1,100 |
| 2014/03/18 | 1,700 | 1,748 | 1,700 | 1,730 | +30 | +1.8% | 1,500 |
| 2014/03/17 | 1,692 | 1,722 | 1,673 | 1,700 | +6 | +0.4% | 3,300 |
| 2014/03/14 | 1,752 | 1,759 | 1,694 | 1,694 | -33 | -1.9% | 9,400 |
| 2014/03/13 | 1,720 | 1,734 | 1,718 | 1,727 | +23 | +1.3% | 1,800 |
| 2014/03/12 | 1,712 | 1,712 | 1,697 | 1,704 | -15 | -0.9% | 2,800 |
| 2014/03/11 | 1,725 | 1,726 | 1,715 | 1,719 | -3 | -0.2% | 1,500 |
| 2014/03/10 | 1,730 | 1,734 | 1,722 | 1,722 | -7 | -0.4% | 2,700 |
| 2014/03/07 | 1,735 | 1,741 | 1,720 | 1,729 | -1 | -0.1% | 4,000 |
| 2014/03/06 | 1,735 | 1,758 | 1,730 | 1,730 | +20 | +1.2% | 1,600 |
| 2014/03/05 | 1,703 | 1,735 | 1,703 | 1,710 | +16 | +0.9% | 3,500 |
| 2014/03/04 | 1,685 | 1,697 | 1,683 | 1,694 | +9 | +0.5% | 4,900 |
| 2014/03/03 | 1,660 | 1,703 | 1,660 | 1,685 | -53 | -3% | 19,000 |
| 2014/02/28 | 1,744 | 1,772 | 1,738 | 1,738 | -6 | -0.3% | 4,300 |
| 2014/02/27 | 1,760 | 1,765 | 1,741 | 1,744 | -17 | -1% | 5,700 |
| 2014/02/26 | 1,769 | 1,769 | 1,761 | 1,761 | -8 | -0.5% | 3,100 |
| 2014/02/25 | 1,794 | 1,795 | 1,764 | 1,769 | -1 | -0.1% | 3,200 |
| 2014/02/24 | 1,770 | 1,776 | 1,769 | 1,770 | ±0 | ±0% | 1,000 |
| 2014/02/21 | 1,773 | 1,788 | 1,767 | 1,770 | -3 | -0.2% | 2,400 |
| 2014/02/20 | 1,768 | 1,780 | 1,768 | 1,773 | +5 | +0.3% | 2,800 |
| 2014/02/19 | 1,750 | 1,768 | 1,750 | 1,768 | +1 | +0.1% | 2,000 |
| 2014/02/18 | 1,751 | 1,769 | 1,751 | 1,767 | +9 | +0.5% | 3,300 |
| 2014/02/17 | 1,761 | 1,763 | 1,751 | 1,758 | +4 | +0.2% | 1,100 |
| 2014/02/14 | 1,768 | 1,771 | 1,754 | 1,754 | -16 | -0.9% | 2,300 |
| 2014/02/13 | 1,789 | 1,789 | 1,769 | 1,770 | -19 | -1.1% | 1,800 |
| 2014/02/12 | 1,805 | 1,814 | 1,784 | 1,789 | +10 | +0.6% | 5,200 |
| 2014/02/10 | 1,798 | 1,799 | 1,775 | 1,779 | +1 | +0.1% | 2,600 |
| 2014/02/07 | 1,763 | 1,795 | 1,763 | 1,778 | +17 | +1% | 4,200 |
| 2014/02/06 | 1,782 | 1,797 | 1,753 | 1,761 | +11 | +0.6% | 4,100 |
| 2014/02/05 | 1,783 | 1,783 | 1,743 | 1,750 | +18 | +1% | 6,300 |
| 2014/02/04 | 1,761 | 1,765 | 1,732 | 1,732 | -67 | -3.7% | 19,200 |
| 2014/02/03 | 1,814 | 1,820 | 1,781 | 1,799 | -17 | -0.9% | 5,400 |
| 2014/01/31 | 1,819 | 1,827 | 1,785 | 1,816 | -3 | -0.2% | 10,200 |
| 2014/01/30 | 1,850 | 1,850 | 1,806 | 1,819 | -50 | -2.7% | 14,900 |
| 2014/01/29 | 1,850 | 1,887 | 1,801 | 1,869 | +113 | +6.4% | 49,700 |
| 2014/01/28 | 1,768 | 1,796 | 1,756 | 1,756 | -1 | -0.1% | 4,300 |
| 2014/01/27 | 1,800 | 1,800 | 1,752 | 1,757 | -40 | -2.2% | 6,100 |
2751～
2800
件表示中 / 5643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 | 596,000円 | -5.1% | -11.9% | 4.36% | 8.44倍 | 0.82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 |
| 杉本商 | 180,200円 | +4.7% | +1.9% | 3.00% | 17.21倍 | 0.94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 |
| ウインパートナ | 132,300円 | +2.6% | +6.8% | 4.01% | 17.93倍 | 1.53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 |
| 高千穂交 | 195,900円 | +6.8% | +4.8% | 4.11% | 24.29倍 | 2.16倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 151,500円 | -5.8% | -28.9% | 4.55% | 18.65倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
