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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 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 |
| 2008/02/22 | 1,518 | 1,538 | 1,506 | 1,537 | +17 | +1.1% | 4,000 |
| 2008/02/21 | 1,480 | 1,531 | 1,475 | 1,520 | +52 | +3.5% | 3,700 |
| 2008/02/20 | 1,484 | 1,485 | 1,460 | 1,468 | -22 | -1.5% | 5,600 |
| 2008/02/19 | 1,475 | 1,499 | 1,475 | 1,490 | +20 | +1.4% | 2,600 |
| 2008/02/18 | 1,455 | 1,475 | 1,455 | 1,470 | +25 | +1.7% | 5,000 |
| 2008/02/15 | 1,455 | 1,455 | 1,432 | 1,445 | -11 | -0.8% | 4,000 |
| 2008/02/14 | 1,410 | 1,466 | 1,406 | 1,456 | +33 | +2.3% | 6,200 |
| 2008/02/13 | 1,473 | 1,473 | 1,423 | 1,423 | -50 | -3.4% | 4,900 |
| 2008/02/12 | 1,489 | 1,490 | 1,472 | 1,473 | -77 | -5% | 3,500 |
| 2008/02/08 | 1,552 | 1,552 | 1,516 | 1,550 | -1 | -0.1% | 2,200 |
| 2008/02/07 | 1,585 | 1,592 | 1,550 | 1,551 | -33 | -2.1% | 3,300 |
| 2008/02/06 | 1,600 | 1,605 | 1,573 | 1,584 | -32 | -2% | 5,900 |
| 2008/02/05 | 1,631 | 1,635 | 1,609 | 1,616 | -14 | -0.9% | 2,400 |
| 2008/02/04 | 1,616 | 1,640 | 1,616 | 1,630 | +16 | +1% | 1,800 |
| 2008/02/01 | 1,614 | 1,618 | 1,602 | 1,614 | -1 | -0.1% | 3,400 |
| 2008/01/31 | 1,612 | 1,615 | 1,583 | 1,615 | +32 | +2% | 4,200 |
| 2008/01/30 | 1,628 | 1,637 | 1,583 | 1,583 | -35 | -2.2% | 5,700 |
| 2008/01/29 | 1,600 | 1,618 | 1,582 | 1,618 | +63 | +4.1% | 5,900 |
4251～
4300
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
