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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,574 | 1,575 | 1,553 | 1,555 | -5 | -0.3% | 7,700 |
| 2009/12/22 | 1,546 | 1,561 | 1,538 | 1,560 | +11 | +0.7% | 10,700 |
| 2009/12/21 | 1,545 | 1,557 | 1,544 | 1,549 | -17 | -1.1% | 3,400 |
| 2009/12/18 | 1,571 | 1,577 | 1,554 | 1,566 | -2 | -0.1% | 2,800 |
| 2009/12/17 | 1,580 | 1,580 | 1,568 | 1,568 | ±0 | ±0% | 2,200 |
| 2009/12/16 | 1,570 | 1,580 | 1,566 | 1,568 | -4 | -0.3% | 4,500 |
| 2009/12/15 | 1,580 | 1,580 | 1,568 | 1,572 | +5 | +0.3% | 1,400 |
| 2009/12/14 | 1,590 | 1,591 | 1,561 | 1,567 | -25 | -1.6% | 6,600 |
| 2009/12/11 | 1,609 | 1,609 | 1,592 | 1,592 | +3 | +0.2% | 2,700 |
| 2009/12/10 | 1,610 | 1,610 | 1,589 | 1,589 | -7 | -0.4% | 3,900 |
| 2009/12/09 | 1,590 | 1,603 | 1,590 | 1,596 | +7 | +0.4% | 3,700 |
| 2009/12/08 | 1,600 | 1,605 | 1,589 | 1,589 | -12 | -0.7% | 3,900 |
| 2009/12/07 | 1,630 | 1,633 | 1,597 | 1,601 | -8 | -0.5% | 7,000 |
| 2009/12/04 | 1,603 | 1,615 | 1,585 | 1,609 | -2 | -0.1% | 7,300 |
| 2009/12/03 | 1,610 | 1,632 | 1,599 | 1,611 | +1 | +0.1% | 12,800 |
| 2009/12/02 | 1,619 | 1,640 | 1,610 | 1,610 | -38 | -2.3% | 4,700 |
| 2009/12/01 | 1,612 | 1,649 | 1,583 | 1,648 | +57 | +3.6% | 5,900 |
| 2009/11/30 | 1,599 | 1,646 | 1,590 | 1,591 | -9 | -0.6% | 4,400 |
| 2009/11/27 | 1,635 | 1,635 | 1,560 | 1,600 | -35 | -2.1% | 4,600 |
| 2009/11/26 | 1,625 | 1,688 | 1,621 | 1,635 | -15 | -0.9% | 4,300 |
| 2009/11/25 | 1,655 | 1,655 | 1,628 | 1,650 | -2 | -0.1% | 4,500 |
| 2009/11/24 | 1,667 | 1,667 | 1,613 | 1,652 | +22 | +1.3% | 5,300 |
| 2009/11/20 | 1,651 | 1,695 | 1,630 | 1,630 | -60 | -3.6% | 7,000 |
| 2009/11/19 | 1,695 | 1,695 | 1,652 | 1,690 | +1 | +0.1% | 6,200 |
| 2009/11/18 | 1,679 | 1,698 | 1,679 | 1,689 | -20 | -1.2% | 2,900 |
| 2009/11/17 | 1,715 | 1,735 | 1,670 | 1,709 | +14 | +0.8% | 7,100 |
| 2009/11/16 | 1,686 | 1,708 | 1,685 | 1,695 | -15 | -0.9% | 5,600 |
| 2009/11/13 | 1,710 | 1,725 | 1,705 | 1,710 | -5 | -0.3% | 5,600 |
| 2009/11/12 | 1,702 | 1,719 | 1,702 | 1,715 | ±0 | ±0% | 3,500 |
| 2009/11/11 | 1,729 | 1,730 | 1,713 | 1,715 | -14 | -0.8% | 6,200 |
| 2009/11/10 | 1,706 | 1,730 | 1,700 | 1,729 | +28 | +1.6% | 4,600 |
| 2009/11/09 | 1,715 | 1,736 | 1,689 | 1,701 | -49 | -2.8% | 7,700 |
| 2009/11/06 | 1,779 | 1,780 | 1,711 | 1,750 | -29 | -1.6% | 13,300 |
| 2009/11/05 | 1,769 | 1,779 | 1,757 | 1,779 | +38 | +2.2% | 6,400 |
| 2009/11/04 | 1,782 | 1,782 | 1,724 | 1,741 | -27 | -1.5% | 7,300 |
| 2009/11/02 | 1,755 | 1,790 | 1,744 | 1,768 | -43 | -2.4% | 8,600 |
| 2009/10/30 | 1,840 | 1,861 | 1,811 | 1,811 | -24 | -1.3% | 9,300 |
| 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 |
3801～
3850
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
