東京エレクトロン 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 |
|---|---|---|---|---|---|---|---|
| 2003/09/19 | 2,422.5 | 2,422.5 | 2,355 | 2,362.5 | -50 | -2.1% | 50,400 |
| 2003/09/18 | 2,425 | 2,425 | 2,375 | 2,412.5 | +37.5 | +1.6% | 52,800 |
| 2003/09/17 | 2,337.5 | 2,395 | 2,337.5 | 2,375 | +72.5 | +3.1% | 96,000 |
| 2003/09/16 | 2,290 | 2,312.5 | 2,275 | 2,302.5 | +27.5 | +1.2% | 78,000 |
| 2003/09/12 | 2,275 | 2,297.5 | 2,257.5 | 2,275 | +25 | +1.1% | 10,400 |
| 2003/09/11 | 2,262.5 | 2,262.5 | 2,250 | 2,250 | -37.5 | -1.6% | 24,400 |
| 2003/09/10 | 2,252.5 | 2,295 | 2,252.5 | 2,287.5 | +37.5 | +1.7% | 24,400 |
| 2003/09/09 | 2,275 | 2,275 | 2,245 | 2,250 | ±0 | ±0% | 20,800 |
| 2003/09/08 | 2,250 | 2,275 | 2,245 | 2,250 | -25 | -1.1% | 20,800 |
| 2003/09/05 | 2,207.5 | 2,277.5 | 2,207.5 | 2,275 | +80 | +3.6% | 54,800 |
| 2003/09/04 | 2,247.5 | 2,250 | 2,195 | 2,195 | -30 | -1.3% | 21,200 |
| 2003/09/03 | 2,272.5 | 2,272.5 | 2,202.5 | 2,225 | -22.5 | -1% | 41,600 |
| 2003/09/02 | 2,250 | 2,250 | 2,200 | 2,247.5 | +30 | +1.4% | 36,400 |
| 2003/09/01 | 2,295 | 2,320 | 2,200 | 2,217.5 | +47.5 | +2.2% | 135,600 |
| 2003/08/29 | 2,117.5 | 2,175 | 2,077.5 | 2,170 | +227.5 | +11.7% | 149,200 |
| 2003/08/28 | 2,000 | 2,000 | 1,925 | 1,942.5 | -65 | -3.2% | 32,000 |
| 2003/08/27 | 2,042.5 | 2,062.5 | 1,997.5 | 2,007.5 | -55 | -2.7% | 23,200 |
| 2003/08/26 | 2,057.5 | 2,072.5 | 2,030 | 2,062.5 | +12.5 | +0.6% | 19,600 |
| 2003/08/25 | 2,120 | 2,125 | 2,025 | 2,050 | +5 | +0.2% | 69,200 |
| 2003/08/22 | 1,975 | 2,162.5 | 1,975 | 2,045 | +95 | +4.9% | 69,600 |
| 2003/08/21 | 1,997.5 | 1,997.5 | 1,900 | 1,950 | -125 | -6% | 54,800 |
| 2003/08/20 | 2,027.5 | 2,075 | 1,950 | 2,075 | +222.5 | +12% | 231,600 |
| 2003/08/19 | 1,625 | 1,852.5 | 1,625 | 1,852.5 | +250 | +15.6% | 177,200 |
| 2003/08/18 | 1,620 | 1,620 | 1,600 | 1,602.5 | -2.5 | -0.2% | 20,000 |
| 2003/08/15 | 1,547.5 | 1,605 | 1,547.5 | 1,605 | +65 | +4.2% | 36,000 |
| 2003/08/14 | 1,560 | 1,560 | 1,540 | 1,540 | +2.5 | +0.2% | 6,800 |
| 2003/08/13 | 1,550 | 1,575 | 1,537.5 | 1,537.5 | -12.5 | -0.8% | 11,200 |
| 2003/08/12 | 1,560 | 1,565 | 1,550 | 1,550 | +12.5 | +0.8% | 7,200 |
| 2003/08/11 | 1,537.5 | 1,552.5 | 1,532.5 | 1,537.5 | ±0 | ±0% | 11,200 |
| 2003/08/08 | 1,525 | 1,545 | 1,525 | 1,537.5 | +37.5 | +2.5% | 15,600 |
| 2003/08/07 | 1,537.5 | 1,537.5 | 1,490 | 1,500 | -25 | -1.6% | 23,600 |
| 2003/08/06 | 1,565 | 1,565 | 1,525 | 1,525 | -27.5 | -1.8% | 14,400 |
| 2003/08/05 | 1,565 | 1,572.5 | 1,525 | 1,552.5 | -12.5 | -0.8% | 28,400 |
| 2003/08/04 | 1,595 | 1,595 | 1,565 | 1,565 | -17.5 | -1.1% | 17,600 |
| 2003/08/01 | 1,550 | 1,582.5 | 1,550 | 1,582.5 | +57.5 | +3.8% | 23,200 |
| 2003/07/31 | 1,575 | 1,575 | 1,525 | 1,525 | -52.5 | -3.3% | 37,600 |
| 2003/07/30 | 1,597.5 | 1,602.5 | 1,577.5 | 1,577.5 | -25 | -1.6% | 12,800 |
| 2003/07/29 | 1,607.5 | 1,617.5 | 1,600 | 1,602.5 | ±0 | ±0% | 26,800 |
| 2003/07/28 | 1,597.5 | 1,620 | 1,597.5 | 1,602.5 | +2.5 | +0.2% | 12,000 |
| 2003/07/25 | 1,625 | 1,625 | 1,587.5 | 1,600 | +2.5 | +0.2% | 38,000 |
| 2003/07/24 | 1,597.5 | 1,600 | 1,587.5 | 1,597.5 | +7.5 | +0.5% | 20,000 |
| 2003/07/23 | 1,575 | 1,600 | 1,575 | 1,590 | +15 | +1% | 14,400 |
| 2003/07/22 | 1,587.5 | 1,587.5 | 1,565 | 1,575 | ±0 | ±0% | 11,600 |
| 2003/07/18 | 1,600 | 1,602.5 | 1,550 | 1,575 | -50 | -3.1% | 26,800 |
| 2003/07/17 | 1,625 | 1,637.5 | 1,607.5 | 1,625 | +5 | +0.3% | 22,800 |
| 2003/07/16 | 1,620 | 1,645 | 1,612.5 | 1,620 | +20 | +1.3% | 43,600 |
| 2003/07/15 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 29,600 |
| 2003/07/14 | 1,600 | 1,625 | 1,597.5 | 1,625 | +25 | +1.6% | 28,000 |
| 2003/07/11 | 1,600 | 1,620 | 1,595 | 1,600 | -2.5 | -0.2% | 38,800 |
| 2003/07/10 | 1,607.5 | 1,627.5 | 1,595 | 1,602.5 | -22.5 | -1.4% | 55,600 |
5301～
5350
件表示中 / 5436件
類似銘柄と比較する
現在ご覧いただいている「東エレデバ」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 |
|---|---|---|---|---|---|---|---|---|
| 東エレデバ | 285,500円 | -7.6% | -12.4% | 3.36% | 12.02倍 | 1.76倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| ＢＵＹＳＥＬＬ | 330,000円 | +66.7% | +66.0% | 0.61% | 25.46倍 | 7.93倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| ワキタ | 183,800円 | +8.3% | -5.5% | 5.44% | 24.85倍 | 0.90倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 紙パル商 | 59,400円 | - | - | 4.71% | - | 0.55倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 松田産業 | 324,000円 | +4.5% | +5.7% | 2.78% | 8.40倍 | 0.84倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム
