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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
件表示中 / 5674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 | 621,000円 | -5.1% | -11.9% | 4.19% | 8.80倍 | 0.85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 |
| コンドーテック | 165,400円 | +7.4% | +2.6% | 3.14% | 12.65倍 | 1.17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 |
| 杉本商 | 188,800円 | +4.7% | +1.9% | 2.86% | 17.77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 | 160,000円 | -8.7% | -55.6% | 4.31% | 43.09倍 | 1.23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 | 257,200円 | +11.1% | -1.4% | 4.67% | 15.00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
