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 |
|---|---|---|---|---|---|---|---|
| 2008/08/05 | 1,518 | 1,519 | 1,493 | 1,494 | -25 | -1.6% | 2,500 |
| 2008/08/04 | 1,520 | 1,534 | 1,500 | 1,519 | -1 | -0.1% | 1,900 |
| 2008/08/01 | 1,535 | 1,535 | 1,510 | 1,520 | -8 | -0.5% | 1,200 |
| 2008/07/31 | 1,512 | 1,545 | 1,505 | 1,528 | +22 | +1.5% | 3,300 |
| 2008/07/30 | 1,513 | 1,535 | 1,506 | 1,506 | +13 | +0.9% | 3,200 |
| 2008/07/29 | 1,510 | 1,510 | 1,491 | 1,493 | -27 | -1.8% | 2,800 |
| 2008/07/28 | 1,534 | 1,534 | 1,520 | 1,520 | -10 | -0.7% | 2,200 |
| 2008/07/25 | 1,523 | 1,532 | 1,521 | 1,530 | -8 | -0.5% | 3,400 |
| 2008/07/24 | 1,495 | 1,541 | 1,485 | 1,538 | +43 | +2.9% | 15,900 |
| 2008/07/23 | 1,502 | 1,525 | 1,495 | 1,495 | -6 | -0.4% | 10,400 |
| 2008/07/22 | 1,495 | 1,508 | 1,490 | 1,501 | +14 | +0.9% | 3,300 |
| 2008/07/18 | 1,488 | 1,520 | 1,487 | 1,487 | ±0 | ±0% | 1,000 |
| 2008/07/17 | 1,545 | 1,545 | 1,487 | 1,487 | +12 | +0.8% | 1,200 |
| 2008/07/16 | 1,475 | 1,483 | 1,475 | 1,475 | ±0 | ±0% | 1,900 |
| 2008/07/15 | 1,500 | 1,500 | 1,475 | 1,475 | -5 | -0.3% | 2,300 |
| 2008/07/14 | 1,495 | 1,515 | 1,480 | 1,480 | -24 | -1.6% | 3,500 |
| 2008/07/11 | 1,549 | 1,549 | 1,504 | 1,504 | -46 | -3% | 5,800 |
| 2008/07/10 | 1,599 | 1,599 | 1,546 | 1,550 | -50 | -3.1% | 2,600 |
| 2008/07/09 | 1,607 | 1,611 | 1,600 | 1,600 | -10 | -0.6% | 1,100 |
| 2008/07/08 | 1,621 | 1,621 | 1,610 | 1,610 | -11 | -0.7% | 1,300 |
| 2008/07/07 | 1,611 | 1,621 | 1,611 | 1,621 | -19 | -1.2% | 1,100 |
| 2008/07/04 | 1,650 | 1,650 | 1,620 | 1,640 | +18 | +1.1% | 1,900 |
| 2008/07/03 | 1,611 | 1,624 | 1,605 | 1,622 | -19 | -1.2% | 2,200 |
| 2008/07/02 | 1,648 | 1,660 | 1,640 | 1,641 | -7 | -0.4% | 1,100 |
| 2008/07/01 | 1,683 | 1,689 | 1,631 | 1,648 | -5 | -0.3% | 4,400 |
| 2008/06/30 | 1,650 | 1,653 | 1,650 | 1,653 | -27 | -1.6% | 1,600 |
| 2008/06/27 | 1,677 | 1,700 | 1,650 | 1,680 | -11 | -0.7% | 5,000 |
| 2008/06/26 | 1,704 | 1,704 | 1,690 | 1,691 | -5 | -0.3% | 1,600 |
| 2008/06/25 | 1,709 | 1,709 | 1,662 | 1,696 | +12 | +0.7% | 3,200 |
| 2008/06/24 | 1,701 | 1,701 | 1,661 | 1,684 | -16 | -0.9% | 1,700 |
| 2008/06/23 | 1,643 | 1,700 | 1,612 | 1,700 | +22 | +1.3% | 5,400 |
| 2008/06/20 | 1,710 | 1,715 | 1,674 | 1,678 | -33 | -1.9% | 7,600 |
| 2008/06/19 | 1,701 | 1,714 | 1,680 | 1,711 | +1 | +0.1% | 4,800 |
| 2008/06/18 | 1,700 | 1,710 | 1,687 | 1,710 | +11 | +0.6% | 4,600 |
| 2008/06/17 | 1,679 | 1,700 | 1,655 | 1,699 | +21 | +1.3% | 4,300 |
| 2008/06/16 | 1,645 | 1,680 | 1,636 | 1,678 | +63 | +3.9% | 7,000 |
| 2008/06/13 | 1,639 | 1,639 | 1,603 | 1,615 | -14 | -0.9% | 9,000 |
| 2008/06/12 | 1,620 | 1,629 | 1,603 | 1,629 | +5 | +0.3% | 5,900 |
| 2008/06/11 | 1,630 | 1,630 | 1,597 | 1,624 | +24 | +1.5% | 8,000 |
| 2008/06/10 | 1,605 | 1,605 | 1,581 | 1,600 | -6 | -0.4% | 5,300 |
| 2008/06/09 | 1,600 | 1,635 | 1,592 | 1,606 | -28 | -1.7% | 6,500 |
| 2008/06/06 | 1,650 | 1,650 | 1,620 | 1,634 | +9 | +0.6% | 5,300 |
| 2008/06/05 | 1,640 | 1,640 | 1,591 | 1,625 | -1 | -0.1% | 4,100 |
| 2008/06/04 | 1,597 | 1,628 | 1,591 | 1,626 | +61 | +3.9% | 10,700 |
| 2008/06/03 | 1,567 | 1,570 | 1,542 | 1,565 | -16 | -1% | 3,900 |
| 2008/06/02 | 1,551 | 1,600 | 1,541 | 1,581 | +31 | +2% | 5,000 |
| 2008/05/30 | 1,511 | 1,556 | 1,511 | 1,550 | +30 | +2% | 7,900 |
| 2008/05/29 | 1,510 | 1,520 | 1,509 | 1,520 | +18 | +1.2% | 4,400 |
| 2008/05/28 | 1,521 | 1,534 | 1,502 | 1,502 | -12 | -0.8% | 2,300 |
| 2008/05/27 | 1,510 | 1,514 | 1,505 | 1,514 | ±0 | ±0% | 2,400 |
4101～
4150
件表示中 / 5604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 | 571,000円 | -5.1% | -11.9% | 4.55% | 8.09倍 | 0.79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 | 139,800円 | +2.1% | -5.1% | 4.08% | 8.22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 |
| ウインパートナ | 126,200円 | +1.2% | +3.8% | 4.12% | 19.58倍 | 1.58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 |
| 小野建 | 149,300円 | +0.1% | -22.1% | 4.62% | 8.52倍 | 0.39倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| ジェコス | 114,100円 | -0.5% | +3.0% | 5.00% | 7.99倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
