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 |
|---|---|---|---|---|---|---|---|
| 2013/11/07 | 1,642 | 1,672 | 1,642 | 1,661 | -2 | -0.1% | 4,500 |
| 2013/11/06 | 1,665 | 1,665 | 1,654 | 1,663 | -12 | -0.7% | 2,500 |
| 2013/11/05 | 1,673 | 1,686 | 1,667 | 1,675 | +3 | +0.2% | 3,200 |
| 2013/11/01 | 1,685 | 1,685 | 1,663 | 1,672 | -13 | -0.8% | 2,300 |
| 2013/10/31 | 1,689 | 1,689 | 1,667 | 1,685 | -9 | -0.5% | 6,700 |
| 2013/10/30 | 1,665 | 1,696 | 1,664 | 1,694 | +14 | +0.8% | 5,400 |
| 2013/10/29 | 1,698 | 1,699 | 1,661 | 1,680 | -19 | -1.1% | 5,800 |
| 2013/10/28 | 1,698 | 1,700 | 1,683 | 1,699 | +18 | +1.1% | 10,400 |
| 2013/10/25 | 1,649 | 1,793 | 1,642 | 1,681 | +36 | +2.2% | 34,600 |
| 2013/10/24 | 1,640 | 1,645 | 1,631 | 1,645 | +9 | +0.6% | 3,200 |
| 2013/10/23 | 1,632 | 1,639 | 1,631 | 1,636 | -1 | -0.1% | 3,600 |
| 2013/10/22 | 1,635 | 1,638 | 1,630 | 1,637 | +3 | +0.2% | 3,200 |
| 2013/10/21 | 1,630 | 1,634 | 1,628 | 1,634 | +2 | +0.1% | 3,500 |
| 2013/10/18 | 1,633 | 1,637 | 1,627 | 1,632 | ±0 | ±0% | 3,600 |
| 2013/10/17 | 1,638 | 1,638 | 1,627 | 1,632 | -1 | -0.1% | 2,900 |
| 2013/10/16 | 1,633 | 1,638 | 1,626 | 1,633 | -5 | -0.3% | 2,000 |
| 2013/10/15 | 1,633 | 1,641 | 1,633 | 1,638 | +5 | +0.3% | 3,400 |
| 2013/10/11 | 1,642 | 1,642 | 1,621 | 1,633 | +12 | +0.7% | 4,100 |
| 2013/10/10 | 1,621 | 1,624 | 1,618 | 1,621 | ±0 | ±0% | 4,700 |
| 2013/10/09 | 1,618 | 1,621 | 1,616 | 1,621 | -1 | -0.1% | 4,000 |
| 2013/10/08 | 1,622 | 1,623 | 1,617 | 1,622 | -2 | -0.1% | 5,200 |
| 2013/10/07 | 1,621 | 1,624 | 1,620 | 1,624 | +3 | +0.2% | 4,000 |
| 2013/10/04 | 1,622 | 1,626 | 1,620 | 1,621 | -1 | -0.1% | 7,600 |
| 2013/10/03 | 1,626 | 1,631 | 1,622 | 1,622 | -4 | -0.2% | 10,400 |
| 2013/10/02 | 1,641 | 1,641 | 1,625 | 1,626 | -15 | -0.9% | 6,900 |
| 2013/10/01 | 1,642 | 1,654 | 1,631 | 1,641 | -1 | -0.1% | 5,600 |
| 2013/09/30 | 1,653 | 1,653 | 1,641 | 1,642 | -18 | -1.1% | 6,800 |
| 2013/09/27 | 1,651 | 1,662 | 1,650 | 1,660 | +12 | +0.7% | 9,200 |
| 2013/09/26 | 1,622 | 1,657 | 1,622 | 1,648 | -54 | -3.2% | 13,500 |
| 2013/09/25 | 1,699 | 1,707 | 1,698 | 1,702 | +9 | +0.5% | 19,200 |
| 2013/09/24 | 1,690 | 1,694 | 1,686 | 1,693 | +9 | +0.5% | 12,600 |
| 2013/09/20 | 1,681 | 1,684 | 1,677 | 1,684 | +1 | +0.1% | 5,900 |
| 2013/09/19 | 1,678 | 1,683 | 1,670 | 1,683 | +11 | +0.7% | 4,700 |
| 2013/09/18 | 1,670 | 1,678 | 1,668 | 1,672 | +2 | +0.1% | 6,800 |
| 2013/09/17 | 1,670 | 1,670 | 1,666 | 1,670 | +1 | +0.1% | 6,100 |
| 2013/09/13 | 1,665 | 1,669 | 1,662 | 1,669 | +1 | +0.1% | 8,100 |
| 2013/09/12 | 1,680 | 1,680 | 1,666 | 1,668 | -9 | -0.5% | 3,700 |
| 2013/09/11 | 1,675 | 1,679 | 1,667 | 1,677 | +9 | +0.5% | 4,000 |
| 2013/09/10 | 1,670 | 1,670 | 1,663 | 1,668 | +5 | +0.3% | 3,700 |
| 2013/09/09 | 1,668 | 1,669 | 1,657 | 1,663 | +7 | +0.4% | 3,900 |
| 2013/09/06 | 1,662 | 1,666 | 1,656 | 1,656 | -6 | -0.4% | 4,300 |
| 2013/09/05 | 1,655 | 1,664 | 1,654 | 1,662 | +9 | +0.5% | 3,600 |
| 2013/09/04 | 1,650 | 1,654 | 1,645 | 1,653 | +3 | +0.2% | 2,000 |
| 2013/09/03 | 1,635 | 1,650 | 1,635 | 1,650 | +8 | +0.5% | 4,200 |
| 2013/09/02 | 1,648 | 1,648 | 1,640 | 1,642 | -6 | -0.4% | 4,600 |
| 2013/08/30 | 1,653 | 1,655 | 1,645 | 1,648 | -3 | -0.2% | 6,400 |
| 2013/08/29 | 1,655 | 1,655 | 1,650 | 1,651 | -4 | -0.2% | 2,200 |
| 2013/08/28 | 1,651 | 1,659 | 1,648 | 1,655 | -5 | -0.3% | 6,700 |
| 2013/08/27 | 1,673 | 1,673 | 1,653 | 1,660 | +5 | +0.3% | 1,600 |
| 2013/08/26 | 1,669 | 1,670 | 1,655 | 1,655 | +1 | +0.1% | 1,600 |
2851～
2900
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
