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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 1,551 | 1,585 | 1,551 | 1,575 | +35 | +2.3% | 5,500 |
| 2010/06/11 | 1,612 | 1,612 | 1,540 | 1,540 | +8 | +0.5% | 9,600 |
| 2010/06/10 | 1,530 | 1,533 | 1,530 | 1,532 | +2 | +0.1% | 1,900 |
| 2010/06/09 | 1,540 | 1,543 | 1,525 | 1,530 | -2 | -0.1% | 5,300 |
| 2010/06/08 | 1,521 | 1,544 | 1,520 | 1,532 | -3 | -0.2% | 4,600 |
| 2010/06/07 | 1,551 | 1,554 | 1,531 | 1,535 | -35 | -2.2% | 10,400 |
| 2010/06/04 | 1,588 | 1,601 | 1,570 | 1,570 | -7 | -0.4% | 7,800 |
| 2010/06/03 | 1,586 | 1,601 | 1,577 | 1,577 | +6 | +0.4% | 9,200 |
| 2010/06/02 | 1,587 | 1,587 | 1,570 | 1,571 | -27 | -1.7% | 6,000 |
| 2010/06/01 | 1,594 | 1,610 | 1,594 | 1,598 | +8 | +0.5% | 2,000 |
| 2010/05/31 | 1,591 | 1,593 | 1,587 | 1,590 | -13 | -0.8% | 9,400 |
| 2010/05/28 | 1,620 | 1,623 | 1,600 | 1,603 | +16 | +1% | 10,400 |
| 2010/05/27 | 1,571 | 1,605 | 1,571 | 1,587 | -23 | -1.4% | 7,900 |
| 2010/05/26 | 1,610 | 1,612 | 1,588 | 1,610 | -15 | -0.9% | 7,900 |
| 2010/05/25 | 1,665 | 1,665 | 1,611 | 1,625 | -40 | -2.4% | 13,700 |
| 2010/05/24 | 1,673 | 1,675 | 1,659 | 1,665 | +4 | +0.2% | 7,300 |
| 2010/05/21 | 1,660 | 1,694 | 1,657 | 1,661 | -51 | -3% | 10,100 |
| 2010/05/20 | 1,689 | 1,725 | 1,680 | 1,712 | -4 | -0.2% | 8,200 |
| 2010/05/19 | 1,713 | 1,726 | 1,695 | 1,716 | -26 | -1.5% | 11,200 |
| 2010/05/18 | 1,738 | 1,756 | 1,730 | 1,742 | +6 | +0.3% | 11,200 |
| 2010/05/17 | 1,750 | 1,768 | 1,735 | 1,736 | -20 | -1.1% | 5,800 |
| 2010/05/14 | 1,789 | 1,789 | 1,744 | 1,756 | -21 | -1.2% | 9,900 |
| 2010/05/13 | 1,775 | 1,795 | 1,756 | 1,777 | +24 | +1.4% | 5,000 |
| 2010/05/12 | 1,740 | 1,780 | 1,740 | 1,753 | +1 | +0.1% | 6,500 |
| 2010/05/11 | 1,764 | 1,780 | 1,734 | 1,752 | +1 | +0.1% | 7,900 |
| 2010/05/10 | 1,733 | 1,770 | 1,733 | 1,751 | +8 | +0.5% | 6,200 |
| 2010/05/07 | 1,725 | 1,770 | 1,725 | 1,743 | -73 | -4% | 11,600 |
| 2010/05/06 | 1,846 | 1,849 | 1,816 | 1,816 | -70 | -3.7% | 16,100 |
| 2010/04/30 | 1,904 | 1,904 | 1,885 | 1,886 | -4 | -0.2% | 7,400 |
| 2010/04/28 | 1,895 | 1,895 | 1,883 | 1,890 | -14 | -0.7% | 5,300 |
| 2010/04/27 | 1,905 | 1,906 | 1,891 | 1,904 | +9 | +0.5% | 14,200 |
| 2010/04/26 | 1,910 | 1,919 | 1,895 | 1,895 | -4 | -0.2% | 49,900 |
| 2010/04/23 | 1,904 | 1,905 | 1,886 | 1,899 | +5 | +0.3% | 13,900 |
| 2010/04/22 | 1,910 | 1,910 | 1,890 | 1,894 | -16 | -0.8% | 15,200 |
| 2010/04/21 | 1,900 | 1,919 | 1,900 | 1,910 | +12 | +0.6% | 6,200 |
| 2010/04/20 | 1,923 | 1,923 | 1,897 | 1,898 | -5 | -0.3% | 17,000 |
| 2010/04/19 | 1,920 | 1,923 | 1,900 | 1,903 | -19 | -1% | 14,000 |
| 2010/04/16 | 1,990 | 1,990 | 1,891 | 1,922 | +52 | +2.8% | 43,400 |
| 2010/04/15 | 1,870 | 1,879 | 1,868 | 1,870 | +6 | +0.3% | 9,800 |
| 2010/04/14 | 1,860 | 1,874 | 1,859 | 1,864 | +11 | +0.6% | 3,900 |
| 2010/04/13 | 1,884 | 1,884 | 1,845 | 1,853 | +9 | +0.5% | 8,700 |
| 2010/04/12 | 1,832 | 1,849 | 1,832 | 1,844 | +17 | +0.9% | 5,800 |
| 2010/04/09 | 1,815 | 1,827 | 1,815 | 1,827 | +20 | +1.1% | 4,700 |
| 2010/04/08 | 1,815 | 1,821 | 1,803 | 1,807 | -8 | -0.4% | 7,100 |
| 2010/04/07 | 1,829 | 1,829 | 1,802 | 1,815 | -13 | -0.7% | 13,000 |
| 2010/04/06 | 1,822 | 1,829 | 1,818 | 1,828 | +6 | +0.3% | 8,600 |
| 2010/04/05 | 1,807 | 1,822 | 1,800 | 1,822 | +16 | +0.9% | 8,000 |
| 2010/04/02 | 1,828 | 1,828 | 1,806 | 1,806 | -21 | -1.1% | 4,600 |
| 2010/04/01 | 1,810 | 1,828 | 1,800 | 1,827 | +16 | +0.9% | 5,700 |
| 2010/03/31 | 1,807 | 1,829 | 1,807 | 1,811 | +5 | +0.3% | 5,700 |
3651～
3700
件表示中 / 5605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 |
| 三洋貿易 | 138,800円 | +2.1% | -5.1% | 4.11% | 8.16倍 | 0.80倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| 杉本商 | 177,300円 | +4.7% | +1.9% | 3.05% | 17.49倍 | 0.95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 |
| ジェコス | 113,600円 | -0.5% | +3.0% | 5.02% | 7.97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 |
| ウインパートナ | 126,500円 | +1.2% | +3.8% | 4.11% | 19.62倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
