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 |
|---|---|---|---|---|---|---|---|
| 2010/12/07 | 1,668 | 1,668 | 1,655 | 1,668 | +13 | +0.8% | 6,100 |
| 2010/12/06 | 1,670 | 1,670 | 1,650 | 1,655 | +11 | +0.7% | 8,000 |
| 2010/12/03 | 1,640 | 1,648 | 1,640 | 1,644 | +5 | +0.3% | 5,300 |
| 2010/12/02 | 1,646 | 1,650 | 1,633 | 1,639 | +9 | +0.6% | 5,900 |
| 2010/12/01 | 1,623 | 1,633 | 1,623 | 1,630 | ±0 | ±0% | 3,200 |
| 2010/11/30 | 1,624 | 1,637 | 1,624 | 1,630 | -9 | -0.5% | 10,600 |
| 2010/11/29 | 1,647 | 1,647 | 1,626 | 1,639 | +10 | +0.6% | 4,800 |
| 2010/11/26 | 1,624 | 1,640 | 1,624 | 1,629 | +5 | +0.3% | 7,200 |
| 2010/11/25 | 1,636 | 1,639 | 1,623 | 1,624 | -12 | -0.7% | 14,900 |
| 2010/11/24 | 1,635 | 1,640 | 1,620 | 1,636 | -14 | -0.8% | 5,800 |
| 2010/11/22 | 1,645 | 1,655 | 1,642 | 1,650 | +8 | +0.5% | 3,900 |
| 2010/11/19 | 1,652 | 1,660 | 1,642 | 1,642 | -10 | -0.6% | 7,000 |
| 2010/11/18 | 1,639 | 1,660 | 1,638 | 1,652 | +13 | +0.8% | 4,700 |
| 2010/11/17 | 1,627 | 1,640 | 1,624 | 1,639 | +5 | +0.3% | 3,600 |
| 2010/11/16 | 1,633 | 1,645 | 1,631 | 1,634 | -13 | -0.8% | 5,800 |
| 2010/11/15 | 1,644 | 1,652 | 1,640 | 1,647 | +2 | +0.1% | 2,100 |
| 2010/11/12 | 1,656 | 1,667 | 1,643 | 1,645 | -15 | -0.9% | 5,100 |
| 2010/11/11 | 1,660 | 1,665 | 1,653 | 1,660 | +13 | +0.8% | 6,600 |
| 2010/11/10 | 1,620 | 1,649 | 1,619 | 1,647 | +25 | +1.5% | 8,100 |
| 2010/11/09 | 1,623 | 1,630 | 1,618 | 1,622 | -23 | -1.4% | 9,100 |
| 2010/11/08 | 1,660 | 1,660 | 1,639 | 1,645 | +13 | +0.8% | 3,700 |
| 2010/11/05 | 1,605 | 1,639 | 1,600 | 1,632 | +44 | +2.8% | 16,800 |
| 2010/11/04 | 1,600 | 1,609 | 1,587 | 1,588 | -12 | -0.8% | 11,300 |
| 2010/11/02 | 1,615 | 1,615 | 1,598 | 1,600 | -18 | -1.1% | 8,300 |
| 2010/11/01 | 1,612 | 1,631 | 1,611 | 1,618 | -2 | -0.1% | 6,900 |
| 2010/10/29 | 1,635 | 1,645 | 1,617 | 1,620 | -41 | -2.5% | 13,400 |
| 2010/10/28 | 1,653 | 1,661 | 1,618 | 1,661 | +4 | +0.2% | 25,200 |
| 2010/10/27 | 1,633 | 1,675 | 1,625 | 1,657 | +50 | +3.1% | 52,900 |
| 2010/10/26 | 1,615 | 1,615 | 1,600 | 1,607 | -9 | -0.6% | 7,200 |
| 2010/10/25 | 1,626 | 1,630 | 1,600 | 1,616 | +30 | +1.9% | 7,900 |
| 2010/10/22 | 1,585 | 1,606 | 1,585 | 1,586 | -29 | -1.8% | 7,400 |
| 2010/10/21 | 1,605 | 1,615 | 1,595 | 1,615 | +2 | +0.1% | 5,900 |
| 2010/10/20 | 1,595 | 1,621 | 1,581 | 1,613 | +9 | +0.6% | 4,800 |
| 2010/10/19 | 1,626 | 1,630 | 1,603 | 1,604 | -34 | -2.1% | 13,300 |
| 2010/10/18 | 1,625 | 1,655 | 1,625 | 1,638 | -2 | -0.1% | 2,500 |
| 2010/10/15 | 1,632 | 1,653 | 1,628 | 1,640 | -16 | -1% | 6,700 |
| 2010/10/14 | 1,673 | 1,674 | 1,650 | 1,656 | -34 | -2% | 13,900 |
| 2010/10/13 | 1,591 | 1,690 | 1,591 | 1,690 | +75 | +4.6% | 23,400 |
| 2010/10/12 | 1,616 | 1,616 | 1,582 | 1,615 | -1 | -0.1% | 4,100 |
| 2010/10/08 | 1,608 | 1,625 | 1,608 | 1,616 | -9 | -0.6% | 3,300 |
| 2010/10/07 | 1,625 | 1,639 | 1,625 | 1,625 | +1 | +0.1% | 1,500 |
| 2010/10/06 | 1,640 | 1,640 | 1,622 | 1,624 | +10 | +0.6% | 1,700 |
| 2010/10/05 | 1,620 | 1,625 | 1,605 | 1,614 | -36 | -2.2% | 12,500 |
| 2010/10/04 | 1,657 | 1,667 | 1,650 | 1,650 | -7 | -0.4% | 1,500 |
| 2010/10/01 | 1,665 | 1,665 | 1,654 | 1,657 | -14 | -0.8% | 3,300 |
| 2010/09/30 | 1,688 | 1,688 | 1,671 | 1,671 | -10 | -0.6% | 2,200 |
| 2010/09/29 | 1,680 | 1,686 | 1,675 | 1,681 | +1 | +0.1% | 2,900 |
| 2010/09/28 | 1,685 | 1,685 | 1,671 | 1,680 | -45 | -2.6% | 10,300 |
| 2010/09/27 | 1,699 | 1,725 | 1,697 | 1,725 | +30 | +1.8% | 6,200 |
| 2010/09/24 | 1,702 | 1,711 | 1,695 | 1,695 | -7 | -0.4% | 4,900 |
3601～
3650
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 | 628,000円 | -5.1% | -11.9% | 4.14% | 8.90倍 | 0.86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 | 407,000円 | +1.6% | +0.2% | 3.93% | 9.74倍 | 1.31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 | 188,500円 | +4.7% | +1.9% | 2.86% | 17.74倍 | 0.97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 | 159,100円 | -8.7% | -55.6% | 4.34% | 42.85倍 | 1.22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 | 257,900円 | +11.1% | -1.4% | 4.65% | 15.04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
