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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,867 | 1,931 | 1,862 | 1,919 | +28 | +1.5% | 65,800 |
| 2017/08/28 | 1,842 | 1,891 | 1,842 | 1,891 | +49 | +2.7% | 67,500 |
| 2017/08/25 | 1,821 | 1,846 | 1,821 | 1,842 | +10 | +0.5% | 38,400 |
| 2017/08/24 | 1,823 | 1,835 | 1,819 | 1,832 | +9 | +0.5% | 43,400 |
| 2017/08/23 | 1,820 | 1,825 | 1,812 | 1,823 | +3 | +0.2% | 29,500 |
| 2017/08/22 | 1,825 | 1,834 | 1,811 | 1,820 | -4 | -0.2% | 34,900 |
| 2017/08/21 | 1,798 | 1,824 | 1,776 | 1,824 | +29 | +1.6% | 57,300 |
| 2017/08/18 | 1,749 | 1,829 | 1,749 | 1,795 | +27 | +1.5% | 95,000 |
| 2017/08/17 | 1,749 | 1,771 | 1,748 | 1,768 | +27 | +1.6% | 26,800 |
| 2017/08/16 | 1,733 | 1,750 | 1,728 | 1,741 | +18 | +1% | 19,200 |
| 2017/08/15 | 1,734 | 1,748 | 1,723 | 1,723 | +6 | +0.3% | 24,500 |
| 2017/08/14 | 1,759 | 1,762 | 1,712 | 1,717 | -54 | -3% | 41,800 |
| 2017/08/10 | 1,767 | 1,771 | 1,763 | 1,771 | +6 | +0.3% | 22,000 |
| 2017/08/09 | 1,783 | 1,788 | 1,757 | 1,765 | -25 | -1.4% | 30,700 |
| 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 |
1951～
2000
件表示中 / 5504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 | 293,800円 | -7.6% | -12.4% | 3.27% | 12.44倍 | 1.82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 |
| カメイ | 287,200円 | +2.1% | -4.5% | 3.48% | 7.99倍 | 0.56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 |
| ワキタ | 179,000円 | +8.3% | -5.5% | 5.59% | 24.29倍 | 0.88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 |
| 日 伝 | 287,500円 | +3.9% | 0.0% | 2.43% | 17.33倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 第一実 | 259,700円 | -0.8% | -9.5% | 4.16% | 9.64倍 | 1.04倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
