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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 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 |
3701～
3750
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
