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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 1,302.5 | 1,312.5 | 1,290 | 1,292.5 | -12.5 | -1% | 7,600 |
| 2003/05/19 | 1,325 | 1,327.5 | 1,302.5 | 1,305 | ±0 | ±0% | 4,400 |
| 2003/05/16 | 1,337.5 | 1,337.5 | 1,300 | 1,305 | -20 | -1.5% | 13,600 |
| 2003/05/15 | 1,350 | 1,350 | 1,300 | 1,325 | -25 | -1.9% | 13,600 |
| 2003/05/14 | 1,300 | 1,350 | 1,300 | 1,350 | +47.5 | +3.6% | 19,600 |
| 2003/05/13 | 1,325 | 1,325 | 1,300 | 1,302.5 | +2.5 | +0.2% | 20,400 |
| 2003/05/12 | 1,325 | 1,327.5 | 1,290 | 1,300 | -25 | -1.9% | 13,200 |
| 2003/05/09 | 1,262.5 | 1,335 | 1,262.5 | 1,325 | +12.5 | +1% | 23,600 |
| 2003/05/08 | 1,317.5 | 1,325 | 1,277.5 | 1,312.5 | -12.5 | -0.9% | 17,600 |
| 2003/05/07 | 1,325 | 1,337.5 | 1,300 | 1,325 | +17.5 | +1.3% | 26,800 |
| 2003/05/06 | 1,300 | 1,320 | 1,275 | 1,307.5 | +52.5 | +4.2% | 21,200 |
| 2003/05/02 | 1,272.5 | 1,272.5 | 1,230 | 1,255 | -20 | -1.6% | 10,400 |
| 2003/05/01 | 1,275 | 1,300 | 1,225 | 1,275 | ±0 | ±0% | 26,000 |
| 2003/04/30 | 1,342.5 | 1,342.5 | 1,275 | 1,275 | -75 | -5.6% | 16,000 |
| 2003/04/28 | 1,345 | 1,350 | 1,300 | 1,350 | -25 | -1.8% | 34,400 |
| 2003/04/25 | 1,375 | 1,375 | 1,337.5 | 1,375 | +40 | +3% | 107,200 |
| 2003/04/24 | 1,297.5 | 1,350 | 1,297.5 | 1,335 | +45 | +3.5% | 91,200 |
| 2003/04/23 | 1,270 | 1,290 | 1,250 | 1,290 | +50 | +4% | 111,600 |
| 2003/04/22 | 1,200 | 1,240 | 1,182.5 | 1,240 | +42.5 | +3.5% | 68,000 |
| 2003/04/21 | 1,162.5 | 1,200 | 1,150 | 1,197.5 | +60 | +5.3% | 20,400 |
| 2003/04/18 | 1,112.5 | 1,150 | 1,112.5 | 1,137.5 | +37.5 | +3.4% | 14,400 |
| 2003/04/17 | 1,112.5 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 21,600 |
| 2003/04/16 | 1,100 | 1,122.5 | 1,090 | 1,100 | +27.5 | +2.6% | 17,200 |
| 2003/04/15 | 1,062.5 | 1,077.5 | 1,062.5 | 1,072.5 | +22.5 | +2.1% | 14,400 |
| 2003/04/14 | 1,045 | 1,050 | 1,037.5 | 1,050 | +25 | +2.4% | 9,200 |
| 2003/04/11 | 1,000 | 1,025 | 1,000 | 1,025 | +27.5 | +2.8% | 16,400 |
| 2003/04/10 | 1,027.5 | 1,027.5 | 987.5 | 997.5 | -32.5 | -3.2% | 8,400 |
| 2003/04/09 | 1,037.5 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 14,000 |
| 2003/04/08 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 1,600 |
| 2003/04/07 | 1,067.5 | 1,080 | 1,052.5 | 1,075 | +45 | +4.4% | 14,800 |
| 2003/04/04 | 1,015 | 1,040 | 1,007.5 | 1,030 | -60 | -5.5% | 14,400 |
| 2003/04/03 | 1,075 | 1,095 | 1,062.5 | 1,090 | +15 | +1.4% | 14,400 |
| 2003/04/02 | 1,105 | 1,105 | 1,040 | 1,075 | -30 | -2.7% | 24,400 |
| 2003/04/01 | 1,115 | 1,115 | 1,075 | 1,105 | -17.5 | -1.6% | 8,400 |
| 2003/03/31 | 1,135 | 1,135 | 1,110 | 1,122.5 | -45 | -3.9% | 11,600 |
| 2003/03/28 | 1,162.5 | 1,172.5 | 1,127.5 | 1,167.5 | +17.5 | +1.5% | 16,000 |
| 2003/03/27 | 1,195 | 1,195 | 1,147.5 | 1,150 | -50 | -4.2% | 10,000 |
| 2003/03/26 | 1,175 | 1,200 | 1,162.5 | 1,200 | -7.5 | -0.6% | 6,000 |
| 2003/03/25 | 1,227.5 | 1,227.5 | 1,175 | 1,207.5 | +30 | +2.5% | 50,800 |
| 2003/03/24 | 1,187.5 | 1,237.5 | 1,177.5 | 1,177.5 | +2.5 | +0.2% | 43,600 |
| 2003/03/20 | 1,197.5 | 1,210 | 1,172.5 | 1,175 | +2.5 | +0.2% | 26,800 |
| 2003/03/19 | 1,187.5 | 1,187.5 | 1,150 | 1,172.5 | +47.5 | +4.2% | 20,000 |
| 2003/03/18 | 1,175 | 1,187.5 | 1,125 | 1,125 | ±0 | ±0% | 22,800 |
| 2003/03/17 | 1,180 | 1,180 | 1,125 | 1,125 | -80 | -6.6% | 30,800 |
| 2003/03/14 | 1,207.5 | 1,250 | 1,202.5 | 1,205 | +10 | +0.8% | 61,600 |
| 2003/03/13 | 1,127.5 | 1,225 | 1,112.5 | 1,195 | +82.5 | +7.4% | 51,600 |
| 2003/03/12 | 1,102.5 | 1,135 | 1,100 | 1,112.5 | +7.5 | +0.7% | 28,800 |
| 2003/03/11 | 1,097.5 | 1,125 | 1,075 | 1,105 | -5 | -0.5% | 40,000 |
| 2003/03/10 | 1,162.5 | 1,162.5 | 1,090 | 1,110 | -65 | -5.5% | 68,800 |
| 2003/03/07 | 1,175 | 1,240 | 1,152.5 | 1,175 | - | - | 499,200 |
5451～
5500
件表示中 / 5500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 | 300,500円 | -7.6% | -12.4% | 3.19% | 12.73倍 | 1.86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 |
| ドウシシャ | 263,800円 | +5.3% | +7.0% | 3.79% | 13.91倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 蝶 理 | 388,000円 | +5.9% | -1.2% | 3.71% | 8.69倍 | 1.04倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 179,900円 | +8.3% | -5.5% | 5.56% | 24.41倍 | 0.89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 |
| カメイ | 282,600円 | +2.1% | -4.5% | 3.54% | 7.86倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
