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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 1,535 | 1,536 | 1,504 | 1,514 | -1 | -0.1% | 4,600 |
| 2008/05/23 | 1,505 | 1,538 | 1,505 | 1,515 | -2 | -0.1% | 3,500 |
| 2008/05/22 | 1,502 | 1,517 | 1,496 | 1,517 | -12 | -0.8% | 2,200 |
| 2008/05/21 | 1,506 | 1,535 | 1,506 | 1,529 | -2 | -0.1% | 4,800 |
| 2008/05/20 | 1,525 | 1,536 | 1,516 | 1,531 | +15 | +1% | 3,500 |
| 2008/05/19 | 1,515 | 1,535 | 1,515 | 1,516 | -14 | -0.9% | 2,900 |
| 2008/05/16 | 1,534 | 1,540 | 1,510 | 1,530 | ±0 | ±0% | 3,400 |
| 2008/05/15 | 1,500 | 1,538 | 1,494 | 1,530 | +40 | +2.7% | 4,600 |
| 2008/05/14 | 1,456 | 1,497 | 1,456 | 1,490 | +20 | +1.4% | 9,000 |
| 2008/05/13 | 1,464 | 1,470 | 1,450 | 1,470 | +6 | +0.4% | 3,000 |
| 2008/05/12 | 1,444 | 1,470 | 1,444 | 1,464 | +20 | +1.4% | 5,100 |
| 2008/05/09 | 1,438 | 1,451 | 1,435 | 1,444 | +11 | +0.8% | 9,400 |
| 2008/05/08 | 1,430 | 1,438 | 1,429 | 1,433 | +3 | +0.2% | 4,400 |
| 2008/05/07 | 1,429 | 1,445 | 1,423 | 1,430 | +6 | +0.4% | 8,700 |
| 2008/05/02 | 1,430 | 1,432 | 1,413 | 1,424 | +4 | +0.3% | 5,200 |
| 2008/05/01 | 1,444 | 1,444 | 1,420 | 1,420 | -5 | -0.4% | 4,700 |
| 2008/04/30 | 1,417 | 1,440 | 1,417 | 1,425 | -1 | -0.1% | 6,200 |
| 2008/04/28 | 1,422 | 1,440 | 1,411 | 1,426 | +6 | +0.4% | 10,000 |
| 2008/04/25 | 1,430 | 1,450 | 1,410 | 1,420 | -10 | -0.7% | 9,900 |
| 2008/04/24 | 1,443 | 1,510 | 1,421 | 1,430 | +15 | +1.1% | 30,300 |
| 2008/04/23 | 1,391 | 1,419 | 1,391 | 1,415 | +25 | +1.8% | 6,200 |
| 2008/04/22 | 1,397 | 1,400 | 1,385 | 1,390 | -7 | -0.5% | 9,500 |
| 2008/04/21 | 1,399 | 1,405 | 1,390 | 1,397 | -2 | -0.1% | 14,800 |
| 2008/04/18 | 1,373 | 1,399 | 1,365 | 1,399 | -3 | -0.2% | 9,700 |
| 2008/04/17 | 1,410 | 1,419 | 1,402 | 1,402 | ±0 | ±0% | 2,300 |
| 2008/04/16 | 1,426 | 1,426 | 1,400 | 1,402 | -23 | -1.6% | 2,600 |
| 2008/04/15 | 1,400 | 1,425 | 1,400 | 1,425 | +16 | +1.1% | 7,200 |
| 2008/04/14 | 1,371 | 1,411 | 1,371 | 1,409 | -2 | -0.1% | 3,300 |
| 2008/04/11 | 1,419 | 1,425 | 1,411 | 1,411 | +31 | +2.2% | 2,700 |
| 2008/04/10 | 1,408 | 1,438 | 1,380 | 1,380 | -48 | -3.4% | 6,000 |
| 2008/04/09 | 1,460 | 1,460 | 1,427 | 1,428 | -41 | -2.8% | 3,500 |
| 2008/04/08 | 1,467 | 1,479 | 1,462 | 1,469 | -11 | -0.7% | 2,500 |
| 2008/04/07 | 1,488 | 1,488 | 1,465 | 1,480 | -8 | -0.5% | 2,400 |
| 2008/04/04 | 1,482 | 1,497 | 1,482 | 1,488 | +8 | +0.5% | 4,400 |
| 2008/04/03 | 1,475 | 1,480 | 1,455 | 1,480 | +5 | +0.3% | 4,200 |
| 2008/04/02 | 1,460 | 1,480 | 1,460 | 1,475 | +45 | +3.1% | 2,200 |
| 2008/04/01 | 1,465 | 1,465 | 1,427 | 1,430 | -20 | -1.4% | 1,900 |
| 2008/03/31 | 1,450 | 1,450 | 1,426 | 1,450 | ±0 | ±0% | 2,100 |
| 2008/03/28 | 1,406 | 1,450 | 1,391 | 1,450 | +11 | +0.8% | 6,100 |
| 2008/03/27 | 1,435 | 1,455 | 1,416 | 1,439 | -12 | -0.8% | 2,700 |
| 2008/03/26 | 1,460 | 1,479 | 1,450 | 1,451 | -39 | -2.6% | 3,800 |
| 2008/03/25 | 1,478 | 1,491 | 1,464 | 1,490 | +24 | +1.6% | 3,900 |
| 2008/03/24 | 1,458 | 1,470 | 1,451 | 1,466 | +8 | +0.5% | 4,600 |
| 2008/03/21 | 1,465 | 1,465 | 1,425 | 1,458 | -8 | -0.5% | 3,200 |
| 2008/03/19 | 1,416 | 1,466 | 1,416 | 1,466 | +76 | +5.5% | 3,300 |
| 2008/03/18 | 1,400 | 1,400 | 1,360 | 1,390 | -11 | -0.8% | 2,900 |
| 2008/03/17 | 1,400 | 1,430 | 1,400 | 1,401 | -32 | -2.2% | 2,500 |
| 2008/03/14 | 1,410 | 1,440 | 1,410 | 1,433 | -15 | -1% | 6,300 |
| 2008/03/13 | 1,478 | 1,478 | 1,448 | 1,448 | -30 | -2% | 4,600 |
| 2008/03/12 | 1,477 | 1,490 | 1,440 | 1,478 | +44 | +3.1% | 4,300 |
4151～
4200
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 | 572,000円 | -5.1% | -11.9% | 4.55% | 8.11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 | 139,900円 | +2.1% | -5.1% | 4.07% | 8.23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 | 125,900円 | +1.2% | +3.8% | 4.13% | 19.53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 |
| 小野建 | 149,700円 | +0.1% | -22.1% | 4.61% | 8.54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 | 113,900円 | -0.5% | +3.0% | 5.00% | 7.98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
