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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/15 | 1,614 | 1,614 | 1,583 | 1,589 | +14 | +0.9% | 3,900 |
| 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 |
3651～
3700
件表示中 / 5642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 | 585,000円 | -5.1% | -11.9% | 4.44% | 8.29倍 | 0.80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 | 119,000円 | -0.5% | +3.0% | 4.79% | 8.34倍 | 0.60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 |
| 高千穂交 | 196,000円 | +6.8% | +4.8% | 4.11% | 24.30倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 150,700円 | -5.8% | -28.9% | 4.58% | 18.55倍 | 1.15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 |
| コンドーテック | 148,000円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04倍 |
|
足場吊りチェーン、結合金具等の産業資材大手。鉄構資材等も。仕入れ販売中心だが一部は内製 |
市場注目の銘柄
チャート関連のコラム
