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 |
|---|---|---|---|---|---|---|---|
| 2010/03/30 | 1,808 | 1,809 | 1,790 | 1,806 | +4 | +0.2% | 5,300 |
| 2010/03/29 | 1,800 | 1,805 | 1,790 | 1,802 | +2 | +0.1% | 2,700 |
| 2010/03/26 | 1,793 | 1,800 | 1,780 | 1,800 | +13 | +0.7% | 8,800 |
| 2010/03/25 | 1,790 | 1,790 | 1,766 | 1,787 | +1 | +0.1% | 6,600 |
| 2010/03/24 | 1,780 | 1,786 | 1,770 | 1,786 | +17 | +1% | 5,600 |
| 2010/03/23 | 1,778 | 1,780 | 1,769 | 1,769 | +3 | +0.2% | 5,200 |
| 2010/03/19 | 1,777 | 1,777 | 1,762 | 1,766 | +12 | +0.7% | 3,300 |
| 2010/03/18 | 1,762 | 1,768 | 1,753 | 1,754 | -17 | -1% | 5,800 |
| 2010/03/17 | 1,750 | 1,773 | 1,750 | 1,771 | +28 | +1.6% | 3,800 |
| 2010/03/16 | 1,725 | 1,748 | 1,720 | 1,743 | +23 | +1.3% | 5,600 |
| 2010/03/15 | 1,706 | 1,725 | 1,706 | 1,720 | +17 | +1% | 4,400 |
| 2010/03/12 | 1,703 | 1,706 | 1,703 | 1,703 | +1 | +0.1% | 6,100 |
| 2010/03/11 | 1,700 | 1,702 | 1,697 | 1,702 | +10 | +0.6% | 4,900 |
| 2010/03/10 | 1,697 | 1,714 | 1,692 | 1,692 | -9 | -0.5% | 4,800 |
| 2010/03/09 | 1,700 | 1,718 | 1,700 | 1,701 | -4 | -0.2% | 2,400 |
| 2010/03/08 | 1,700 | 1,724 | 1,696 | 1,705 | +5 | +0.3% | 4,300 |
| 2010/03/05 | 1,698 | 1,704 | 1,698 | 1,700 | +2 | +0.1% | 1,500 |
| 2010/03/04 | 1,698 | 1,705 | 1,698 | 1,698 | ±0 | ±0% | 2,000 |
| 2010/03/03 | 1,696 | 1,704 | 1,696 | 1,698 | -11 | -0.6% | 4,100 |
| 2010/03/02 | 1,740 | 1,740 | 1,697 | 1,709 | +5 | +0.3% | 4,200 |
| 2010/03/01 | 1,691 | 1,710 | 1,690 | 1,704 | +4 | +0.2% | 4,100 |
| 2010/02/26 | 1,695 | 1,704 | 1,695 | 1,700 | -7 | -0.4% | 1,500 |
| 2010/02/25 | 1,695 | 1,716 | 1,682 | 1,707 | +12 | +0.7% | 6,700 |
| 2010/02/24 | 1,696 | 1,696 | 1,673 | 1,695 | -2 | -0.1% | 1,500 |
| 2010/02/23 | 1,695 | 1,700 | 1,693 | 1,697 | ±0 | ±0% | 2,400 |
| 2010/02/22 | 1,661 | 1,697 | 1,661 | 1,697 | +36 | +2.2% | 2,400 |
| 2010/02/19 | 1,690 | 1,690 | 1,651 | 1,661 | -39 | -2.3% | 2,700 |
| 2010/02/18 | 1,720 | 1,720 | 1,700 | 1,700 | -1 | -0.1% | 2,000 |
| 2010/02/17 | 1,710 | 1,720 | 1,691 | 1,701 | -5 | -0.3% | 2,500 |
| 2010/02/16 | 1,688 | 1,729 | 1,688 | 1,706 | +25 | +1.5% | 2,300 |
| 2010/02/15 | 1,682 | 1,684 | 1,681 | 1,681 | +1 | +0.1% | 1,300 |
| 2010/02/12 | 1,680 | 1,687 | 1,679 | 1,680 | -6 | -0.4% | 7,800 |
| 2010/02/10 | 1,668 | 1,704 | 1,668 | 1,686 | +19 | +1.1% | 1,500 |
| 2010/02/09 | 1,669 | 1,676 | 1,665 | 1,667 | -42 | -2.5% | 4,800 |
| 2010/02/08 | 1,702 | 1,709 | 1,696 | 1,709 | +3 | +0.2% | 4,500 |
| 2010/02/05 | 1,715 | 1,716 | 1,706 | 1,706 | -14 | -0.8% | 5,900 |
| 2010/02/04 | 1,748 | 1,748 | 1,715 | 1,720 | -36 | -2.1% | 2,200 |
| 2010/02/03 | 1,721 | 1,762 | 1,721 | 1,756 | +14 | +0.8% | 3,500 |
| 2010/02/02 | 1,718 | 1,748 | 1,718 | 1,742 | -5 | -0.3% | 4,400 |
| 2010/02/01 | 1,736 | 1,747 | 1,712 | 1,747 | +12 | +0.7% | 3,300 |
| 2010/01/29 | 1,749 | 1,750 | 1,728 | 1,735 | ±0 | ±0% | 6,400 |
| 2010/01/28 | 1,794 | 1,810 | 1,725 | 1,735 | -35 | -2% | 14,200 |
| 2010/01/27 | 1,750 | 1,779 | 1,740 | 1,770 | +30 | +1.7% | 8,900 |
| 2010/01/26 | 1,741 | 1,770 | 1,726 | 1,740 | -1 | -0.1% | 5,800 |
| 2010/01/25 | 1,715 | 1,741 | 1,706 | 1,741 | -4 | -0.2% | 8,200 |
| 2010/01/22 | 1,731 | 1,750 | 1,702 | 1,745 | -16 | -0.9% | 10,200 |
| 2010/01/21 | 1,741 | 1,780 | 1,741 | 1,761 | -20 | -1.1% | 8,200 |
| 2010/01/20 | 1,828 | 1,828 | 1,750 | 1,781 | -44 | -2.4% | 4,800 |
| 2010/01/19 | 1,805 | 1,828 | 1,779 | 1,825 | +39 | +2.2% | 12,700 |
| 2010/01/18 | 1,702 | 1,790 | 1,702 | 1,786 | +87 | +5.1% | 9,600 |
3701～
3750
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
