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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 1,714 | 1,720 | 1,701 | 1,702 | -12 | -0.7% | 3,300 |
| 2010/09/21 | 1,722 | 1,733 | 1,714 | 1,714 | -8 | -0.5% | 2,900 |
| 2010/09/17 | 1,723 | 1,730 | 1,691 | 1,722 | +24 | +1.4% | 3,800 |
| 2010/09/16 | 1,709 | 1,724 | 1,698 | 1,698 | -3 | -0.2% | 7,200 |
| 2010/09/15 | 1,678 | 1,704 | 1,676 | 1,701 | +23 | +1.4% | 7,100 |
| 2010/09/14 | 1,700 | 1,700 | 1,678 | 1,678 | -4 | -0.2% | 3,300 |
| 2010/09/13 | 1,684 | 1,699 | 1,682 | 1,682 | +4 | +0.2% | 4,800 |
| 2010/09/10 | 1,684 | 1,684 | 1,674 | 1,678 | +9 | +0.5% | 5,700 |
| 2010/09/09 | 1,660 | 1,672 | 1,660 | 1,669 | +13 | +0.8% | 600 |
| 2010/09/08 | 1,666 | 1,666 | 1,655 | 1,656 | -14 | -0.8% | 2,600 |
| 2010/09/07 | 1,667 | 1,672 | 1,667 | 1,670 | +3 | +0.2% | 3,200 |
| 2010/09/06 | 1,653 | 1,670 | 1,652 | 1,667 | +17 | +1% | 1,500 |
| 2010/09/03 | 1,658 | 1,660 | 1,650 | 1,650 | -10 | -0.6% | 5,900 |
| 2010/09/02 | 1,663 | 1,670 | 1,656 | 1,660 | +5 | +0.3% | 6,100 |
| 2010/09/01 | 1,687 | 1,687 | 1,649 | 1,655 | -7 | -0.4% | 5,800 |
| 2010/08/31 | 1,700 | 1,700 | 1,662 | 1,662 | -47 | -2.8% | 3,700 |
| 2010/08/30 | 1,741 | 1,754 | 1,708 | 1,709 | -17 | -1% | 8,200 |
| 2010/08/27 | 1,715 | 1,726 | 1,711 | 1,726 | -18 | -1% | 7,300 |
| 2010/08/26 | 1,691 | 1,744 | 1,690 | 1,744 | +51 | +3% | 9,900 |
| 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 |
3651～
3700
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
