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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 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 |
| 2008/03/11 | 1,411 | 1,434 | 1,400 | 1,434 | -18 | -1.2% | 2,000 |
| 2008/03/10 | 1,450 | 1,455 | 1,450 | 1,452 | -26 | -1.8% | 1,900 |
| 2008/03/07 | 1,510 | 1,510 | 1,465 | 1,478 | -12 | -0.8% | 2,000 |
| 2008/03/06 | 1,505 | 1,519 | 1,480 | 1,490 | -15 | -1% | 3,700 |
| 2008/03/05 | 1,519 | 1,520 | 1,501 | 1,505 | -16 | -1.1% | 4,000 |
| 2008/03/04 | 1,520 | 1,535 | 1,520 | 1,521 | -29 | -1.9% | 1,800 |
| 2008/03/03 | 1,548 | 1,550 | 1,532 | 1,550 | -7 | -0.4% | 3,000 |
| 2008/02/29 | 1,560 | 1,566 | 1,550 | 1,557 | -26 | -1.6% | 2,600 |
| 2008/02/28 | 1,567 | 1,611 | 1,567 | 1,583 | -32 | -2% | 3,000 |
| 2008/02/27 | 1,590 | 1,615 | 1,583 | 1,615 | +13 | +0.8% | 2,300 |
| 2008/02/26 | 1,611 | 1,612 | 1,591 | 1,602 | -11 | -0.7% | 1,800 |
| 2008/02/25 | 1,613 | 1,613 | 1,571 | 1,613 | +76 | +4.9% | 4,000 |
4201～
4250
件表示中 / 5642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 | 585,000円 | -5.1% | -11.9% | 4.44% | 8.29倍 | 0.80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 |
| ジェコス | 119,000円 | -0.5% | +3.0% | 4.79% | 8.34倍 | 0.60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 |
| 高千穂交 | 196,000円 | +6.8% | +4.8% | 4.11% | 24.30倍 | 2.17倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 東陽テク | 150,700円 | -5.8% | -28.9% | 4.58% | 18.55倍 | 1.15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 |
| コンドーテック | 148,000円 | +7.4% | +2.6% | 3.51% | 11.31倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
