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 |
|---|---|---|---|---|---|---|---|
| 2009/10/29 | 1,834 | 1,849 | 1,750 | 1,835 | -30 | -1.6% | 12,600 |
| 2009/10/28 | 1,841 | 1,865 | 1,835 | 1,865 | +28 | +1.5% | 13,500 |
| 2009/10/27 | 1,815 | 1,837 | 1,800 | 1,837 | +27 | +1.5% | 26,500 |
| 2009/10/26 | 1,699 | 1,815 | 1,693 | 1,810 | +130 | +7.7% | 35,600 |
| 2009/10/23 | 1,668 | 1,704 | 1,668 | 1,680 | -15 | -0.9% | 5,100 |
| 2009/10/22 | 1,698 | 1,698 | 1,657 | 1,695 | -3 | -0.2% | 3,000 |
| 2009/10/21 | 1,662 | 1,698 | 1,656 | 1,698 | +38 | +2.3% | 4,300 |
| 2009/10/20 | 1,692 | 1,709 | 1,660 | 1,660 | -25 | -1.5% | 5,600 |
| 2009/10/19 | 1,720 | 1,720 | 1,670 | 1,685 | -35 | -2% | 2,500 |
| 2009/10/16 | 1,729 | 1,729 | 1,669 | 1,720 | +51 | +3.1% | 10,000 |
| 2009/10/15 | 1,620 | 1,685 | 1,620 | 1,669 | +49 | +3% | 6,700 |
| 2009/10/14 | 1,610 | 1,630 | 1,605 | 1,620 | ±0 | ±0% | 4,700 |
| 2009/10/13 | 1,645 | 1,645 | 1,615 | 1,620 | ±0 | ±0% | 3,100 |
| 2009/10/09 | 1,620 | 1,621 | 1,594 | 1,620 | ±0 | ±0% | 2,900 |
| 2009/10/08 | 1,636 | 1,636 | 1,597 | 1,620 | +2 | +0.1% | 3,200 |
| 2009/10/07 | 1,650 | 1,650 | 1,593 | 1,618 | -31 | -1.9% | 6,200 |
| 2009/10/06 | 1,650 | 1,650 | 1,562 | 1,649 | +39 | +2.4% | 3,400 |
| 2009/10/05 | 1,620 | 1,684 | 1,609 | 1,610 | -30 | -1.8% | 3,400 |
| 2009/10/02 | 1,694 | 1,694 | 1,610 | 1,640 | -60 | -3.5% | 3,200 |
| 2009/10/01 | 1,684 | 1,700 | 1,623 | 1,700 | +11 | +0.7% | 3,200 |
| 2009/09/30 | 1,620 | 1,689 | 1,605 | 1,689 | +52 | +3.2% | 6,500 |
| 2009/09/29 | 1,635 | 1,670 | 1,635 | 1,637 | -28 | -1.7% | 4,300 |
| 2009/09/28 | 1,708 | 1,720 | 1,650 | 1,665 | -73 | -4.2% | 7,800 |
| 2009/09/25 | 1,725 | 1,740 | 1,715 | 1,738 | -22 | -1.3% | 5,600 |
| 2009/09/24 | 1,748 | 1,760 | 1,745 | 1,760 | +10 | +0.6% | 11,700 |
| 2009/09/18 | 1,739 | 1,750 | 1,721 | 1,750 | +7 | +0.4% | 4,500 |
| 2009/09/17 | 1,740 | 1,745 | 1,725 | 1,743 | -2 | -0.1% | 4,100 |
| 2009/09/16 | 1,747 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 6,800 |
| 2009/09/15 | 1,739 | 1,750 | 1,734 | 1,750 | +12 | +0.7% | 4,400 |
| 2009/09/14 | 1,716 | 1,739 | 1,716 | 1,738 | -7 | -0.4% | 6,500 |
| 2009/09/11 | 1,729 | 1,754 | 1,729 | 1,745 | -14 | -0.8% | 6,700 |
| 2009/09/10 | 1,721 | 1,759 | 1,721 | 1,759 | +34 | +2% | 4,200 |
| 2009/09/09 | 1,770 | 1,770 | 1,725 | 1,725 | -35 | -2% | 3,500 |
| 2009/09/08 | 1,770 | 1,771 | 1,758 | 1,760 | -15 | -0.8% | 3,200 |
| 2009/09/07 | 1,769 | 1,775 | 1,712 | 1,775 | +33 | +1.9% | 8,800 |
| 2009/09/04 | 1,752 | 1,769 | 1,740 | 1,742 | -9 | -0.5% | 4,200 |
| 2009/09/03 | 1,721 | 1,780 | 1,721 | 1,751 | +1 | +0.1% | 6,700 |
| 2009/09/02 | 1,745 | 1,754 | 1,724 | 1,750 | -10 | -0.6% | 7,200 |
| 2009/09/01 | 1,709 | 1,760 | 1,709 | 1,760 | +60 | +3.5% | 13,600 |
| 2009/08/31 | 1,687 | 1,700 | 1,650 | 1,700 | +13 | +0.8% | 4,800 |
| 2009/08/28 | 1,698 | 1,715 | 1,660 | 1,687 | -11 | -0.6% | 5,500 |
| 2009/08/27 | 1,730 | 1,730 | 1,675 | 1,698 | +28 | +1.7% | 4,700 |
| 2009/08/26 | 1,639 | 1,700 | 1,634 | 1,670 | +53 | +3.3% | 8,600 |
| 2009/08/25 | 1,615 | 1,632 | 1,615 | 1,617 | -9 | -0.6% | 4,900 |
| 2009/08/24 | 1,591 | 1,626 | 1,589 | 1,626 | +44 | +2.8% | 8,600 |
| 2009/08/21 | 1,590 | 1,590 | 1,562 | 1,582 | +12 | +0.8% | 4,900 |
| 2009/08/20 | 1,546 | 1,591 | 1,546 | 1,570 | -2 | -0.1% | 7,100 |
| 2009/08/19 | 1,578 | 1,592 | 1,519 | 1,572 | -6 | -0.4% | 9,200 |
| 2009/08/18 | 1,569 | 1,594 | 1,569 | 1,578 | -21 | -1.3% | 5,700 |
| 2009/08/17 | 1,560 | 1,599 | 1,545 | 1,599 | +38 | +2.4% | 10,200 |
3801～
3850
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 | 139,500円 | +2.1% | -5.1% | 4.09% | 8.20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 | 176,400円 | +4.7% | +1.9% | 3.06% | 17.40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 | 113,500円 | -0.5% | +3.0% | 5.02% | 7.96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 | 125,400円 | +1.2% | +3.8% | 4.15% | 19.45倍 | 1.57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
