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 |
|---|---|---|---|---|---|---|---|
| 2013/02/05 | 1,833 | 1,839 | 1,826 | 1,827 | -13 | -0.7% | 1,900 |
| 2013/02/04 | 1,830 | 1,840 | 1,830 | 1,840 | -2 | -0.1% | 2,400 |
| 2013/02/01 | 1,835 | 1,847 | 1,830 | 1,842 | +7 | +0.4% | 2,700 |
| 2013/01/31 | 1,848 | 1,848 | 1,827 | 1,835 | -5 | -0.3% | 1,000 |
| 2013/01/30 | 1,839 | 1,840 | 1,820 | 1,840 | +10 | +0.5% | 3,400 |
| 2013/01/29 | 1,830 | 1,830 | 1,817 | 1,830 | ±0 | ±0% | 1,400 |
| 2013/01/28 | 1,822 | 1,836 | 1,816 | 1,830 | +8 | +0.4% | 3,100 |
| 2013/01/25 | 1,838 | 1,838 | 1,816 | 1,822 | -9 | -0.5% | 3,400 |
| 2013/01/24 | 1,815 | 1,831 | 1,813 | 1,831 | +8 | +0.4% | 1,000 |
| 2013/01/23 | 1,810 | 1,823 | 1,809 | 1,823 | +3 | +0.2% | 900 |
| 2013/01/22 | 1,810 | 1,828 | 1,808 | 1,820 | +5 | +0.3% | 1,300 |
| 2013/01/21 | 1,835 | 1,835 | 1,809 | 1,815 | -9 | -0.5% | 1,800 |
| 2013/01/18 | 1,815 | 1,827 | 1,807 | 1,824 | +9 | +0.5% | 1,500 |
| 2013/01/17 | 1,813 | 1,830 | 1,813 | 1,815 | +3 | +0.2% | 600 |
| 2013/01/16 | 1,839 | 1,839 | 1,812 | 1,812 | -13 | -0.7% | 1,900 |
| 2013/01/15 | 1,828 | 1,834 | 1,825 | 1,825 | -2 | -0.1% | 2,400 |
| 2013/01/11 | 1,846 | 1,846 | 1,827 | 1,827 | -13 | -0.7% | 1,700 |
| 2013/01/10 | 1,846 | 1,846 | 1,840 | 1,840 | +9 | +0.5% | 500 |
| 2013/01/09 | 1,846 | 1,846 | 1,831 | 1,831 | +1 | +0.1% | 700 |
| 2013/01/08 | 1,829 | 1,830 | 1,826 | 1,830 | +11 | +0.6% | 1,100 |
| 2013/01/07 | 1,825 | 1,844 | 1,814 | 1,819 | +6 | +0.3% | 1,500 |
| 2013/01/04 | 1,806 | 1,819 | 1,805 | 1,813 | +19 | +1.1% | 2,400 |
| 2012/12/28 | 1,799 | 1,799 | 1,788 | 1,794 | +4 | +0.2% | 1,200 |
| 2012/12/27 | 1,763 | 1,800 | 1,763 | 1,790 | +29 | +1.6% | 1,500 |
| 2012/12/26 | 1,794 | 1,794 | 1,761 | 1,761 | -19 | -1.1% | 1,800 |
| 2012/12/25 | 1,741 | 1,780 | 1,741 | 1,780 | +32 | +1.8% | 2,400 |
| 2012/12/21 | 1,765 | 1,765 | 1,748 | 1,748 | -2 | -0.1% | 2,100 |
| 2012/12/20 | 1,740 | 1,750 | 1,736 | 1,750 | +14 | +0.8% | 2,100 |
| 2012/12/19 | 1,744 | 1,748 | 1,733 | 1,736 | +4 | +0.2% | 1,500 |
| 2012/12/18 | 1,730 | 1,740 | 1,722 | 1,732 | -3 | -0.2% | 1,100 |
| 2012/12/17 | 1,730 | 1,735 | 1,712 | 1,735 | ±0 | ±0% | 1,900 |
| 2012/12/14 | 1,728 | 1,735 | 1,721 | 1,735 | +14 | +0.8% | 4,800 |
| 2012/12/13 | 1,728 | 1,728 | 1,710 | 1,721 | -7 | -0.4% | 2,200 |
| 2012/12/12 | 1,710 | 1,728 | 1,708 | 1,728 | +18 | +1.1% | 1,200 |
| 2012/12/11 | 1,723 | 1,725 | 1,710 | 1,710 | -13 | -0.8% | 1,100 |
| 2012/12/10 | 1,730 | 1,730 | 1,714 | 1,723 | -4 | -0.2% | 1,300 |
| 2012/12/07 | 1,727 | 1,727 | 1,710 | 1,727 | ±0 | ±0% | 300 |
| 2012/12/06 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 800 |
| 2012/12/05 | 1,724 | 1,727 | 1,724 | 1,727 | +3 | +0.2% | 1,200 |
| 2012/12/04 | 1,715 | 1,724 | 1,713 | 1,724 | -5 | -0.3% | 500 |
| 2012/12/03 | 1,740 | 1,740 | 1,722 | 1,729 | +13 | +0.8% | 800 |
| 2012/11/30 | 1,691 | 1,723 | 1,691 | 1,716 | -7 | -0.4% | 3,400 |
| 2012/11/29 | 1,717 | 1,738 | 1,717 | 1,723 | +22 | +1.3% | 1,200 |
| 2012/11/28 | 1,701 | 1,708 | 1,701 | 1,701 | -18 | -1% | 900 |
| 2012/11/27 | 1,701 | 1,735 | 1,701 | 1,719 | +3 | +0.2% | 3,300 |
| 2012/11/26 | 1,739 | 1,739 | 1,711 | 1,716 | +10 | +0.6% | 1,600 |
| 2012/11/22 | 1,704 | 1,724 | 1,684 | 1,706 | +6 | +0.4% | 800 |
| 2012/11/21 | 1,699 | 1,705 | 1,679 | 1,700 | +1 | +0.1% | 1,000 |
| 2012/11/20 | 1,730 | 1,735 | 1,699 | 1,699 | -30 | -1.7% | 1,200 |
| 2012/11/19 | 1,698 | 1,729 | 1,698 | 1,729 | +31 | +1.8% | 300 |
3001～
3050
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
