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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 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 |
4201～
4250
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
