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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 1,685 | 1,700 | 1,661 | 1,693 | +5 | +0.3% | 4,000 |
| 2010/08/24 | 1,665 | 1,693 | 1,655 | 1,688 | +5 | +0.3% | 4,900 |
| 2010/08/23 | 1,688 | 1,688 | 1,665 | 1,683 | +13 | +0.8% | 2,700 |
| 2010/08/20 | 1,694 | 1,695 | 1,670 | 1,670 | -20 | -1.2% | 2,400 |
| 2010/08/19 | 1,666 | 1,690 | 1,666 | 1,690 | +25 | +1.5% | 2,600 |
| 2010/08/18 | 1,649 | 1,678 | 1,649 | 1,665 | +1 | +0.1% | 2,100 |
| 2010/08/17 | 1,644 | 1,664 | 1,637 | 1,664 | +20 | +1.2% | 3,600 |
| 2010/08/16 | 1,631 | 1,665 | 1,631 | 1,644 | -3 | -0.2% | 2,500 |
| 2010/08/13 | 1,653 | 1,653 | 1,638 | 1,647 | -6 | -0.4% | 3,000 |
| 2010/08/12 | 1,655 | 1,659 | 1,649 | 1,653 | -7 | -0.4% | 4,300 |
| 2010/08/11 | 1,668 | 1,668 | 1,652 | 1,660 | -25 | -1.5% | 4,900 |
| 2010/08/10 | 1,682 | 1,704 | 1,682 | 1,685 | -11 | -0.6% | 1,900 |
| 2010/08/09 | 1,700 | 1,700 | 1,679 | 1,696 | -14 | -0.8% | 2,300 |
| 2010/08/06 | 1,674 | 1,710 | 1,659 | 1,710 | +42 | +2.5% | 5,400 |
| 2010/08/05 | 1,701 | 1,706 | 1,668 | 1,668 | -33 | -1.9% | 9,500 |
| 2010/08/04 | 1,742 | 1,742 | 1,701 | 1,701 | -41 | -2.4% | 6,900 |
| 2010/08/03 | 1,762 | 1,773 | 1,740 | 1,742 | -13 | -0.7% | 9,500 |
| 2010/08/02 | 1,767 | 1,786 | 1,755 | 1,755 | +5 | +0.3% | 8,400 |
| 2010/07/30 | 1,755 | 1,770 | 1,750 | 1,750 | -15 | -0.8% | 8,400 |
| 2010/07/29 | 1,786 | 1,798 | 1,753 | 1,765 | -25 | -1.4% | 29,700 |
| 2010/07/28 | 1,630 | 1,830 | 1,630 | 1,790 | +169 | +10.4% | 58,700 |
| 2010/07/27 | 1,619 | 1,621 | 1,602 | 1,621 | +21 | +1.3% | 4,900 |
| 2010/07/26 | 1,628 | 1,628 | 1,600 | 1,600 | +7 | +0.4% | 4,200 |
| 2010/07/23 | 1,582 | 1,597 | 1,582 | 1,593 | +12 | +0.8% | 2,400 |
| 2010/07/22 | 1,574 | 1,581 | 1,566 | 1,581 | -7 | -0.4% | 2,400 |
| 2010/07/21 | 1,590 | 1,590 | 1,577 | 1,588 | +24 | +1.5% | 1,400 |
| 2010/07/20 | 1,569 | 1,570 | 1,563 | 1,564 | -11 | -0.7% | 3,300 |
| 2010/07/16 | 1,578 | 1,579 | 1,568 | 1,575 | -2 | -0.1% | 3,900 |
| 2010/07/15 | 1,592 | 1,592 | 1,576 | 1,577 | -15 | -0.9% | 4,700 |
| 2010/07/14 | 1,587 | 1,602 | 1,587 | 1,592 | +10 | +0.6% | 4,100 |
| 2010/07/13 | 1,585 | 1,598 | 1,579 | 1,582 | -3 | -0.2% | 5,600 |
| 2010/07/12 | 1,580 | 1,586 | 1,580 | 1,585 | +3 | +0.2% | 600 |
| 2010/07/09 | 1,595 | 1,604 | 1,577 | 1,582 | -13 | -0.8% | 3,600 |
| 2010/07/08 | 1,591 | 1,600 | 1,591 | 1,595 | +20 | +1.3% | 3,000 |
| 2010/07/07 | 1,580 | 1,587 | 1,575 | 1,575 | -5 | -0.3% | 2,200 |
| 2010/07/06 | 1,580 | 1,580 | 1,572 | 1,580 | -5 | -0.3% | 1,300 |
| 2010/07/05 | 1,613 | 1,613 | 1,585 | 1,585 | +12 | +0.8% | 1,400 |
| 2010/07/02 | 1,568 | 1,584 | 1,560 | 1,573 | -3 | -0.2% | 1,800 |
| 2010/07/01 | 1,560 | 1,590 | 1,560 | 1,576 | +16 | +1% | 1,900 |
| 2010/06/30 | 1,560 | 1,560 | 1,542 | 1,560 | -20 | -1.3% | 14,200 |
| 2010/06/29 | 1,600 | 1,603 | 1,580 | 1,580 | -45 | -2.8% | 3,600 |
| 2010/06/28 | 1,606 | 1,625 | 1,589 | 1,625 | +19 | +1.2% | 3,500 |
| 2010/06/25 | 1,640 | 1,640 | 1,601 | 1,606 | -37 | -2.3% | 8,100 |
| 2010/06/24 | 1,642 | 1,660 | 1,640 | 1,643 | +3 | +0.2% | 3,700 |
| 2010/06/23 | 1,640 | 1,644 | 1,640 | 1,640 | -7 | -0.4% | 5,300 |
| 2010/06/22 | 1,672 | 1,672 | 1,646 | 1,647 | -8 | -0.5% | 2,100 |
| 2010/06/21 | 1,620 | 1,655 | 1,620 | 1,655 | +35 | +2.2% | 3,900 |
| 2010/06/18 | 1,619 | 1,620 | 1,612 | 1,620 | +1 | +0.1% | 3,500 |
| 2010/06/17 | 1,630 | 1,632 | 1,619 | 1,619 | ±0 | ±0% | 4,800 |
| 2010/06/16 | 1,613 | 1,627 | 1,613 | 1,619 | +30 | +1.9% | 7,100 |
3601～
3650
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 | 0.59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 | +2.5% | +31.9% | 2.02% | 9.96倍 | 1.39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 | +1.2% | +3.8% | 4.14% | 19.47倍 | 1.57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
