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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/01/15 | 1,696 | 1,699 | 1,675 | 1,699 | +29 | +1.7% | 2,600 |
| 2010/01/14 | 1,660 | 1,670 | 1,646 | 1,670 | +11 | +0.7% | 5,100 |
| 2010/01/13 | 1,649 | 1,660 | 1,649 | 1,659 | +10 | +0.6% | 7,300 |
| 2010/01/12 | 1,648 | 1,649 | 1,625 | 1,649 | +41 | +2.5% | 7,000 |
| 2010/01/08 | 1,575 | 1,608 | 1,575 | 1,608 | +33 | +2.1% | 4,200 |
| 2010/01/07 | 1,593 | 1,597 | 1,560 | 1,575 | +4 | +0.3% | 6,700 |
| 2010/01/06 | 1,570 | 1,575 | 1,555 | 1,571 | +11 | +0.7% | 2,900 |
| 2010/01/05 | 1,562 | 1,568 | 1,556 | 1,560 | ±0 | ±0% | 4,400 |
| 2010/01/04 | 1,565 | 1,565 | 1,560 | 1,560 | +10 | +0.6% | 3,100 |
| 2009/12/30 | 1,575 | 1,575 | 1,546 | 1,550 | +1 | +0.1% | 4,800 |
| 2009/12/29 | 1,560 | 1,560 | 1,549 | 1,549 | -6 | -0.4% | 2,400 |
| 2009/12/28 | 1,551 | 1,590 | 1,551 | 1,555 | +4 | +0.3% | 6,800 |
| 2009/12/25 | 1,560 | 1,560 | 1,550 | 1,551 | -4 | -0.3% | 3,100 |
3751～
3800
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
