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 |
|---|---|---|---|---|---|---|---|
| 2008/10/20 | 1,093 | 1,093 | 1,070 | 1,077 | +84 | +8.5% | 4,300 |
| 2008/10/17 | 991 | 997 | 984 | 993 | +18 | +1.8% | 3,700 |
| 2008/10/16 | 1,006 | 1,006 | 925 | 975 | -50 | -4.9% | 3,500 |
| 2008/10/15 | 1,004 | 1,026 | 995 | 1,025 | +1 | +0.1% | 3,600 |
| 2008/10/14 | 953 | 1,024 | 953 | 1,024 | +99 | +10.7% | 8,200 |
| 2008/10/10 | 900 | 925 | 880 | 925 | -75 | -7.5% | 6,800 |
| 2008/10/09 | 956 | 1,005 | 956 | 1,000 | -36 | -3.5% | 10,900 |
| 2008/10/08 | 1,111 | 1,111 | 1,036 | 1,036 | -142 | -12.1% | 5,600 |
| 2008/10/07 | 1,075 | 1,178 | 1,070 | 1,178 | -77 | -6.1% | 4,500 |
| 2008/10/06 | 1,268 | 1,275 | 1,236 | 1,255 | -85 | -6.3% | 3,300 |
| 2008/10/03 | 1,300 | 1,340 | 1,300 | 1,340 | +2 | +0.1% | 6,600 |
| 2008/10/02 | 1,330 | 1,338 | 1,315 | 1,338 | +5 | +0.4% | 7,600 |
| 2008/10/01 | 1,300 | 1,339 | 1,300 | 1,333 | +13 | +1% | 2,100 |
| 2008/09/30 | 1,262 | 1,338 | 1,256 | 1,320 | -41 | -3% | 3,800 |
| 2008/09/29 | 1,351 | 1,367 | 1,351 | 1,361 | +10 | +0.7% | 2,400 |
| 2008/09/26 | 1,335 | 1,352 | 1,311 | 1,351 | -4 | -0.3% | 7,200 |
| 2008/09/25 | 1,397 | 1,397 | 1,345 | 1,355 | -85 | -5.9% | 5,100 |
| 2008/09/24 | 1,435 | 1,468 | 1,428 | 1,440 | ±0 | ±0% | 9,400 |
| 2008/09/22 | 1,474 | 1,474 | 1,440 | 1,440 | -14 | -1% | 3,800 |
| 2008/09/19 | 1,427 | 1,454 | 1,405 | 1,454 | +47 | +3.3% | 9,000 |
| 2008/09/18 | 1,373 | 1,408 | 1,360 | 1,407 | +1 | +0.1% | 4,500 |
| 2008/09/17 | 1,355 | 1,408 | 1,355 | 1,406 | +31 | +2.3% | 2,500 |
| 2008/09/16 | 1,401 | 1,401 | 1,330 | 1,375 | -45 | -3.2% | 6,700 |
| 2008/09/12 | 1,418 | 1,420 | 1,411 | 1,420 | +1 | +0.1% | 3,600 |
| 2008/09/11 | 1,415 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 1,600 |
| 2008/09/10 | 1,410 | 1,420 | 1,410 | 1,420 | +5 | +0.4% | 3,500 |
| 2008/09/09 | 1,410 | 1,420 | 1,401 | 1,415 | +12 | +0.9% | 3,100 |
| 2008/09/08 | 1,400 | 1,415 | 1,400 | 1,403 | +10 | +0.7% | 1,400 |
| 2008/09/05 | 1,400 | 1,400 | 1,390 | 1,393 | -13 | -0.9% | 4,900 |
| 2008/09/04 | 1,410 | 1,435 | 1,397 | 1,406 | -4 | -0.3% | 3,700 |
| 2008/09/03 | 1,421 | 1,421 | 1,402 | 1,410 | +10 | +0.7% | 2,000 |
| 2008/09/02 | 1,444 | 1,444 | 1,400 | 1,400 | -10 | -0.7% | 2,900 |
| 2008/09/01 | 1,418 | 1,418 | 1,401 | 1,410 | -8 | -0.6% | 2,500 |
| 2008/08/29 | 1,386 | 1,423 | 1,386 | 1,418 | +23 | +1.6% | 2,500 |
| 2008/08/28 | 1,421 | 1,421 | 1,395 | 1,395 | -30 | -2.1% | 2,600 |
| 2008/08/27 | 1,419 | 1,430 | 1,419 | 1,425 | +6 | +0.4% | 900 |
| 2008/08/26 | 1,395 | 1,420 | 1,395 | 1,419 | -27 | -1.9% | 3,500 |
| 2008/08/25 | 1,450 | 1,450 | 1,430 | 1,446 | +30 | +2.1% | 1,300 |
| 2008/08/22 | 1,403 | 1,416 | 1,397 | 1,416 | +11 | +0.8% | 4,800 |
| 2008/08/21 | 1,410 | 1,414 | 1,401 | 1,405 | -5 | -0.4% | 1,400 |
| 2008/08/20 | 1,425 | 1,425 | 1,404 | 1,410 | -15 | -1.1% | 3,000 |
| 2008/08/19 | 1,447 | 1,447 | 1,415 | 1,425 | -27 | -1.9% | 2,200 |
| 2008/08/18 | 1,447 | 1,460 | 1,447 | 1,452 | -8 | -0.5% | 2,600 |
| 2008/08/15 | 1,447 | 1,460 | 1,446 | 1,460 | +12 | +0.8% | 2,000 |
| 2008/08/14 | 1,451 | 1,480 | 1,440 | 1,448 | -22 | -1.5% | 2,500 |
| 2008/08/13 | 1,481 | 1,501 | 1,470 | 1,470 | -11 | -0.7% | 2,800 |
| 2008/08/12 | 1,501 | 1,501 | 1,480 | 1,481 | -16 | -1.1% | 2,900 |
| 2008/08/11 | 1,485 | 1,507 | 1,482 | 1,497 | +15 | +1% | 1,800 |
| 2008/08/08 | 1,492 | 1,492 | 1,480 | 1,482 | -9 | -0.6% | 2,800 |
| 2008/08/07 | 1,507 | 1,507 | 1,491 | 1,491 | -10 | -0.7% | 2,600 |
4051～
4100
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
