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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,140 | 1,147 | 1,130 | 1,143 | +7 | +0.6% | 2,400 |
| 2009/06/30 | 1,122 | 1,136 | 1,122 | 1,136 | +17 | +1.5% | 2,700 |
| 2009/06/29 | 1,117 | 1,122 | 1,116 | 1,119 | +4 | +0.4% | 2,500 |
| 2009/06/26 | 1,140 | 1,140 | 1,112 | 1,115 | +10 | +0.9% | 4,000 |
| 2009/06/25 | 1,160 | 1,160 | 1,100 | 1,105 | +25 | +2.3% | 4,500 |
| 2009/06/24 | 1,084 | 1,098 | 1,064 | 1,080 | -4 | -0.4% | 2,500 |
| 2009/06/23 | 1,094 | 1,095 | 1,083 | 1,084 | -16 | -1.5% | 1,100 |
| 2009/06/22 | 1,098 | 1,100 | 1,080 | 1,100 | +13 | +1.2% | 2,900 |
| 2009/06/19 | 1,110 | 1,120 | 1,087 | 1,087 | -5 | -0.5% | 3,600 |
| 2009/06/18 | 1,091 | 1,109 | 1,090 | 1,092 | -19 | -1.7% | 2,600 |
| 2009/06/17 | 1,100 | 1,111 | 1,100 | 1,111 | +6 | +0.5% | 2,200 |
| 2009/06/16 | 1,115 | 1,115 | 1,096 | 1,105 | -27 | -2.4% | 5,100 |
| 2009/06/15 | 1,175 | 1,175 | 1,131 | 1,132 | -8 | -0.7% | 5,100 |
| 2009/06/12 | 1,140 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 6,800 |
| 2009/06/11 | 1,140 | 1,140 | 1,120 | 1,120 | -12 | -1.1% | 4,300 |
| 2009/06/10 | 1,140 | 1,140 | 1,116 | 1,132 | -8 | -0.7% | 3,500 |
| 2009/06/09 | 1,145 | 1,145 | 1,101 | 1,140 | ±0 | ±0% | 4,400 |
| 2009/06/08 | 1,180 | 1,180 | 1,130 | 1,140 | -20 | -1.7% | 9,600 |
| 2009/06/05 | 1,224 | 1,228 | 1,130 | 1,160 | -64 | -5.2% | 19,000 |
| 2009/06/04 | 1,224 | 1,224 | 1,202 | 1,224 | +200 | +19.5% | 36,500 |
| 2009/06/03 | 988 | 1,024 | 986 | 1,024 | +34 | +3.4% | 6,900 |
| 2009/06/02 | 990 | 990 | 980 | 990 | +20 | +2.1% | 2,100 |
| 2009/06/01 | 970 | 983 | 962 | 970 | +2 | +0.2% | 3,800 |
| 2009/05/29 | 965 | 990 | 965 | 968 | +8 | +0.8% | 1,200 |
| 2009/05/28 | 960 | 960 | 960 | 960 | -20 | -2% | 1,100 |
| 2009/05/27 | 971 | 988 | 971 | 980 | +18 | +1.9% | 2,100 |
| 2009/05/26 | 980 | 980 | 955 | 962 | -8 | -0.8% | 1,900 |
| 2009/05/25 | 988 | 988 | 969 | 970 | +24 | +2.5% | 1,900 |
| 2009/05/22 | 944 | 952 | 933 | 946 | +4 | +0.4% | 1,500 |
| 2009/05/21 | 942 | 945 | 939 | 942 | ±0 | ±0% | 1,500 |
| 2009/05/20 | 930 | 952 | 920 | 942 | +22 | +2.4% | 2,100 |
| 2009/05/19 | 917 | 920 | 917 | 920 | +3 | +0.3% | 400 |
| 2009/05/18 | 924 | 924 | 917 | 917 | -8 | -0.9% | 900 |
| 2009/05/15 | 921 | 925 | 921 | 925 | +1 | +0.1% | 1,200 |
| 2009/05/14 | 921 | 925 | 920 | 924 | +3 | +0.3% | 1,400 |
| 2009/05/13 | 921 | 930 | 921 | 921 | +1 | +0.1% | 2,200 |
| 2009/05/12 | 920 | 929 | 915 | 920 | +3 | +0.3% | 1,300 |
| 2009/05/11 | 930 | 930 | 915 | 917 | -8 | -0.9% | 1,400 |
| 2009/05/08 | 945 | 945 | 918 | 925 | ±0 | ±0% | 4,100 |
| 2009/05/07 | 931 | 971 | 914 | 925 | -2 | -0.2% | 8,000 |
| 2009/05/01 | 924 | 941 | 915 | 927 | +7 | +0.8% | 1,400 |
| 2009/04/30 | 944 | 944 | 920 | 920 | -3 | -0.3% | 4,200 |
| 2009/04/28 | 936 | 947 | 920 | 923 | -25 | -2.6% | 2,700 |
| 2009/04/27 | 999 | 999 | 948 | 948 | -8 | -0.8% | 7,800 |
| 2009/04/24 | 970 | 972 | 956 | 956 | -9 | -0.9% | 3,900 |
| 2009/04/23 | 965 | 965 | 955 | 965 | ±0 | ±0% | 1,900 |
| 2009/04/22 | 965 | 965 | 955 | 965 | -9 | -0.9% | 2,900 |
| 2009/04/21 | 976 | 976 | 964 | 974 | -1 | -0.1% | 3,800 |
| 2009/04/20 | 989 | 990 | 963 | 975 | -3 | -0.3% | 1,900 |
| 2009/04/17 | 989 | 990 | 971 | 978 | +10 | +1% | 2,200 |
3951～
4000
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
