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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 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 |
| 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 |
3751～
3800
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
