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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,669 | 1,669 | 1,662 | 1,666 | -3 | -0.2% | 16,200 |
| 2017/03/13 | 1,665 | 1,670 | 1,657 | 1,669 | +7 | +0.4% | 15,200 |
| 2017/03/10 | 1,658 | 1,664 | 1,652 | 1,662 | +8 | +0.5% | 21,400 |
| 2017/03/09 | 1,644 | 1,658 | 1,642 | 1,654 | +10 | +0.6% | 20,400 |
| 2017/03/08 | 1,640 | 1,645 | 1,636 | 1,644 | +8 | +0.5% | 6,400 |
| 2017/03/07 | 1,641 | 1,641 | 1,634 | 1,636 | -5 | -0.3% | 5,200 |
| 2017/03/06 | 1,638 | 1,645 | 1,630 | 1,641 | +3 | +0.2% | 15,900 |
| 2017/03/03 | 1,643 | 1,643 | 1,631 | 1,638 | -3 | -0.2% | 8,600 |
| 2017/03/02 | 1,638 | 1,642 | 1,632 | 1,641 | +9 | +0.6% | 17,900 |
| 2017/03/01 | 1,626 | 1,632 | 1,621 | 1,632 | +4 | +0.2% | 9,000 |
| 2017/02/28 | 1,631 | 1,631 | 1,626 | 1,628 | -2 | -0.1% | 7,400 |
| 2017/02/27 | 1,625 | 1,630 | 1,611 | 1,630 | +5 | +0.3% | 10,800 |
| 2017/02/24 | 1,625 | 1,627 | 1,615 | 1,625 | -4 | -0.2% | 10,000 |
| 2017/02/23 | 1,628 | 1,630 | 1,620 | 1,629 | +3 | +0.2% | 6,700 |
| 2017/02/22 | 1,619 | 1,630 | 1,617 | 1,626 | +7 | +0.4% | 14,100 |
| 2017/02/21 | 1,599 | 1,620 | 1,594 | 1,619 | +20 | +1.3% | 21,400 |
| 2017/02/20 | 1,602 | 1,602 | 1,590 | 1,599 | -3 | -0.2% | 4,700 |
| 2017/02/17 | 1,610 | 1,610 | 1,596 | 1,602 | -6 | -0.4% | 9,500 |
| 2017/02/16 | 1,604 | 1,608 | 1,595 | 1,608 | +8 | +0.5% | 10,500 |
| 2017/02/15 | 1,605 | 1,606 | 1,597 | 1,600 | +6 | +0.4% | 12,300 |
| 2017/02/14 | 1,603 | 1,604 | 1,594 | 1,594 | -9 | -0.6% | 10,800 |
| 2017/02/13 | 1,600 | 1,604 | 1,599 | 1,603 | +6 | +0.4% | 7,500 |
| 2017/02/10 | 1,600 | 1,606 | 1,590 | 1,597 | -2 | -0.1% | 14,600 |
| 2017/02/09 | 1,597 | 1,600 | 1,589 | 1,599 | +3 | +0.2% | 10,200 |
| 2017/02/08 | 1,595 | 1,598 | 1,587 | 1,596 | +1 | +0.1% | 8,000 |
| 2017/02/07 | 1,592 | 1,598 | 1,582 | 1,595 | ±0 | ±0% | 11,000 |
| 2017/02/06 | 1,580 | 1,596 | 1,577 | 1,595 | +12 | +0.8% | 14,800 |
| 2017/02/03 | 1,585 | 1,591 | 1,579 | 1,583 | +4 | +0.3% | 11,000 |
| 2017/02/02 | 1,593 | 1,593 | 1,576 | 1,579 | -3 | -0.2% | 9,200 |
| 2017/02/01 | 1,578 | 1,589 | 1,574 | 1,582 | +4 | +0.3% | 9,300 |
| 2017/01/31 | 1,580 | 1,593 | 1,576 | 1,578 | -16 | -1% | 14,700 |
| 2017/01/30 | 1,580 | 1,595 | 1,575 | 1,594 | -3 | -0.2% | 16,400 |
| 2017/01/27 | 1,597 | 1,600 | 1,588 | 1,597 | ±0 | ±0% | 12,600 |
| 2017/01/26 | 1,599 | 1,600 | 1,577 | 1,597 | +9 | +0.6% | 14,100 |
| 2017/01/25 | 1,590 | 1,596 | 1,588 | 1,588 | -2 | -0.1% | 5,900 |
| 2017/01/24 | 1,595 | 1,595 | 1,587 | 1,590 | -5 | -0.3% | 7,900 |
| 2017/01/23 | 1,585 | 1,599 | 1,580 | 1,595 | -2 | -0.1% | 9,500 |
| 2017/01/20 | 1,592 | 1,600 | 1,585 | 1,597 | +8 | +0.5% | 10,100 |
| 2017/01/19 | 1,580 | 1,592 | 1,579 | 1,589 | +16 | +1% | 11,000 |
| 2017/01/18 | 1,580 | 1,585 | 1,567 | 1,573 | -12 | -0.8% | 17,000 |
| 2017/01/17 | 1,596 | 1,596 | 1,580 | 1,585 | -11 | -0.7% | 13,700 |
| 2017/01/16 | 1,600 | 1,608 | 1,592 | 1,596 | -9 | -0.6% | 15,100 |
| 2017/01/13 | 1,604 | 1,608 | 1,596 | 1,605 | +3 | +0.2% | 13,600 |
| 2017/01/12 | 1,606 | 1,606 | 1,594 | 1,602 | -4 | -0.2% | 13,400 |
| 2017/01/11 | 1,610 | 1,610 | 1,592 | 1,606 | -3 | -0.2% | 14,100 |
| 2017/01/10 | 1,598 | 1,612 | 1,594 | 1,609 | +13 | +0.8% | 33,500 |
| 2017/01/06 | 1,590 | 1,597 | 1,586 | 1,596 | +3 | +0.2% | 13,400 |
| 2017/01/05 | 1,595 | 1,597 | 1,587 | 1,593 | +4 | +0.3% | 13,700 |
| 2017/01/04 | 1,574 | 1,590 | 1,574 | 1,589 | +12 | +0.8% | 21,300 |
| 2016/12/30 | 1,578 | 1,584 | 1,564 | 1,577 | -2 | -0.1% | 29,800 |
2001～
2050
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
