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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,796 | 1,800 | 1,781 | 1,790 | -3 | -0.2% | 21,500 |
| 2017/08/07 | 1,790 | 1,794 | 1,784 | 1,793 | ±0 | ±0% | 31,900 |
| 2017/08/04 | 1,769 | 1,794 | 1,769 | 1,793 | +13 | +0.7% | 19,600 |
| 2017/08/03 | 1,774 | 1,781 | 1,761 | 1,780 | +11 | +0.6% | 21,300 |
| 2017/08/02 | 1,753 | 1,778 | 1,752 | 1,769 | ±0 | ±0% | 38,300 |
| 2017/08/01 | 1,785 | 1,787 | 1,760 | 1,769 | -19 | -1.1% | 55,400 |
| 2017/07/31 | 1,783 | 1,809 | 1,776 | 1,788 | -9 | -0.5% | 48,500 |
| 2017/07/28 | 1,792 | 1,805 | 1,771 | 1,797 | -3 | -0.2% | 80,600 |
| 2017/07/27 | 1,800 | 1,850 | 1,783 | 1,800 | +72 | +4.2% | 238,600 |
| 2017/07/26 | 1,701 | 1,740 | 1,701 | 1,728 | +35 | +2.1% | 57,900 |
| 2017/07/25 | 1,695 | 1,700 | 1,689 | 1,693 | -6 | -0.4% | 18,100 |
| 2017/07/24 | 1,692 | 1,700 | 1,689 | 1,699 | ±0 | ±0% | 12,400 |
| 2017/07/21 | 1,700 | 1,704 | 1,693 | 1,699 | -1 | -0.1% | 20,100 |
| 2017/07/20 | 1,688 | 1,700 | 1,688 | 1,700 | +5 | +0.3% | 13,700 |
| 2017/07/19 | 1,695 | 1,700 | 1,689 | 1,695 | +4 | +0.2% | 8,200 |
| 2017/07/18 | 1,683 | 1,691 | 1,679 | 1,691 | +8 | +0.5% | 13,000 |
| 2017/07/14 | 1,687 | 1,695 | 1,680 | 1,683 | -4 | -0.2% | 16,500 |
| 2017/07/13 | 1,686 | 1,691 | 1,683 | 1,687 | +1 | +0.1% | 7,500 |
| 2017/07/12 | 1,698 | 1,698 | 1,680 | 1,686 | -8 | -0.5% | 14,000 |
| 2017/07/11 | 1,683 | 1,700 | 1,681 | 1,694 | +11 | +0.7% | 20,400 |
| 2017/07/10 | 1,679 | 1,692 | 1,679 | 1,683 | +7 | +0.4% | 18,600 |
| 2017/07/07 | 1,685 | 1,691 | 1,676 | 1,676 | -14 | -0.8% | 7,400 |
| 2017/07/06 | 1,681 | 1,694 | 1,681 | 1,690 | +1 | +0.1% | 9,000 |
| 2017/07/05 | 1,684 | 1,692 | 1,677 | 1,689 | +5 | +0.3% | 8,500 |
| 2017/07/04 | 1,698 | 1,698 | 1,678 | 1,684 | -11 | -0.6% | 16,200 |
| 2017/07/03 | 1,689 | 1,698 | 1,683 | 1,695 | +11 | +0.7% | 12,800 |
| 2017/06/30 | 1,690 | 1,695 | 1,678 | 1,684 | -11 | -0.6% | 17,200 |
| 2017/06/29 | 1,683 | 1,707 | 1,683 | 1,695 | +6 | +0.4% | 25,600 |
| 2017/06/28 | 1,691 | 1,698 | 1,687 | 1,689 | -2 | -0.1% | 20,600 |
| 2017/06/27 | 1,685 | 1,695 | 1,685 | 1,691 | +1 | +0.1% | 19,700 |
| 2017/06/26 | 1,681 | 1,694 | 1,681 | 1,690 | +1 | +0.1% | 17,400 |
| 2017/06/23 | 1,692 | 1,700 | 1,685 | 1,689 | -8 | -0.5% | 13,700 |
| 2017/06/22 | 1,693 | 1,703 | 1,693 | 1,697 | -1 | -0.1% | 12,000 |
| 2017/06/21 | 1,699 | 1,707 | 1,698 | 1,698 | -1 | -0.1% | 13,100 |
| 2017/06/20 | 1,695 | 1,707 | 1,691 | 1,699 | +7 | +0.4% | 33,700 |
| 2017/06/19 | 1,693 | 1,704 | 1,692 | 1,692 | ±0 | ±0% | 20,100 |
| 2017/06/16 | 1,691 | 1,697 | 1,690 | 1,692 | +1 | +0.1% | 22,200 |
| 2017/06/15 | 1,691 | 1,708 | 1,690 | 1,691 | ±0 | ±0% | 16,600 |
| 2017/06/14 | 1,701 | 1,724 | 1,691 | 1,691 | -8 | -0.5% | 40,800 |
| 2017/06/13 | 1,700 | 1,703 | 1,695 | 1,699 | -2 | -0.1% | 12,500 |
| 2017/06/12 | 1,710 | 1,710 | 1,695 | 1,701 | +3 | +0.2% | 28,200 |
| 2017/06/09 | 1,662 | 1,700 | 1,661 | 1,698 | +31 | +1.9% | 58,800 |
| 2017/06/08 | 1,674 | 1,688 | 1,664 | 1,667 | -2 | -0.1% | 35,500 |
| 2017/06/07 | 1,649 | 1,679 | 1,649 | 1,669 | +20 | +1.2% | 37,100 |
| 2017/06/06 | 1,655 | 1,657 | 1,631 | 1,649 | +1 | +0.1% | 19,000 |
| 2017/06/05 | 1,651 | 1,654 | 1,645 | 1,648 | -5 | -0.3% | 12,200 |
| 2017/06/02 | 1,659 | 1,662 | 1,645 | 1,653 | ±0 | ±0% | 26,900 |
| 2017/06/01 | 1,637 | 1,660 | 1,637 | 1,653 | +16 | +1% | 18,900 |
| 2017/05/31 | 1,657 | 1,657 | 1,634 | 1,637 | -20 | -1.2% | 18,800 |
| 2017/05/30 | 1,660 | 1,661 | 1,652 | 1,657 | -2 | -0.1% | 9,600 |
1901～
1950
件表示中 / 5440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 | 274,000円 | -7.6% | -12.4% | 3.50% | 11.53倍 | 1.69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 |
| 松田産業 | 328,000円 | +4.5% | +5.7% | 2.74% | 8.50倍 | 0.85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 |
| 内田洋 | 835,000円 | +10.5% | +11.5% | 2.63% | 10.97倍 | 1.28倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ドウシシャ | 228,700円 | +5.3% | +7.0% | 4.37% | 11.97倍 | 0.92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 |
| 泉州電 | 455,500円 | +2.8% | +4.1% | 3.07% | 10.27倍 | 1.43倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
市場注目の銘柄
チャート関連のコラム
