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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 2008/08/06 | 1,500 | 1,514 | 1,497 | 1,501 | +7 | +0.5% | 2,100 |
| 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 |
4151～
4200
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
