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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,600 | 1,600 | 1,585 | 1,586 | -10 | -0.6% | 38,000 |
| 2017/04/27 | 1,617 | 1,628 | 1,590 | 1,596 | -36 | -2.2% | 44,600 |
| 2017/04/26 | 1,634 | 1,634 | 1,625 | 1,632 | +9 | +0.6% | 20,600 |
| 2017/04/25 | 1,622 | 1,630 | 1,622 | 1,623 | -7 | -0.4% | 11,400 |
| 2017/04/24 | 1,620 | 1,640 | 1,610 | 1,630 | +20 | +1.2% | 23,200 |
| 2017/04/21 | 1,603 | 1,610 | 1,596 | 1,610 | +15 | +0.9% | 13,000 |
| 2017/04/20 | 1,584 | 1,599 | 1,584 | 1,595 | +12 | +0.8% | 13,800 |
| 2017/04/19 | 1,574 | 1,593 | 1,574 | 1,583 | +9 | +0.6% | 9,400 |
| 2017/04/18 | 1,584 | 1,593 | 1,573 | 1,574 | +5 | +0.3% | 5,800 |
| 2017/04/17 | 1,563 | 1,571 | 1,559 | 1,569 | +8 | +0.5% | 6,600 |
| 2017/04/14 | 1,570 | 1,573 | 1,561 | 1,561 | -17 | -1.1% | 11,600 |
| 2017/04/13 | 1,581 | 1,585 | 1,574 | 1,578 | -13 | -0.8% | 27,900 |
| 2017/04/12 | 1,598 | 1,602 | 1,586 | 1,591 | -16 | -1% | 15,200 |
| 2017/04/11 | 1,614 | 1,614 | 1,596 | 1,607 | +5 | +0.3% | 20,500 |
| 2017/04/10 | 1,588 | 1,612 | 1,588 | 1,602 | +6 | +0.4% | 6,800 |
| 2017/04/07 | 1,603 | 1,604 | 1,583 | 1,596 | +9 | +0.6% | 18,000 |
| 2017/04/06 | 1,596 | 1,599 | 1,581 | 1,587 | -18 | -1.1% | 13,600 |
| 2017/04/05 | 1,596 | 1,614 | 1,595 | 1,605 | +7 | +0.4% | 14,800 |
| 2017/04/04 | 1,612 | 1,612 | 1,589 | 1,598 | -10 | -0.6% | 15,300 |
| 2017/04/03 | 1,610 | 1,620 | 1,602 | 1,608 | -2 | -0.1% | 15,900 |
| 2017/03/31 | 1,627 | 1,634 | 1,610 | 1,610 | -17 | -1% | 17,100 |
| 2017/03/30 | 1,630 | 1,634 | 1,621 | 1,627 | +1 | +0.1% | 16,700 |
| 2017/03/29 | 1,632 | 1,632 | 1,614 | 1,626 | -35 | -2.1% | 16,400 |
| 2017/03/28 | 1,649 | 1,663 | 1,649 | 1,661 | +12 | +0.7% | 30,700 |
| 2017/03/27 | 1,661 | 1,664 | 1,649 | 1,649 | -14 | -0.8% | 26,000 |
| 2017/03/24 | 1,662 | 1,665 | 1,658 | 1,663 | +3 | +0.2% | 14,100 |
| 2017/03/23 | 1,660 | 1,665 | 1,658 | 1,660 | -2 | -0.1% | 9,000 |
| 2017/03/22 | 1,658 | 1,665 | 1,654 | 1,662 | -6 | -0.4% | 18,600 |
| 2017/03/21 | 1,665 | 1,670 | 1,660 | 1,668 | +4 | +0.2% | 23,300 |
| 2017/03/17 | 1,652 | 1,665 | 1,652 | 1,664 | -1 | -0.1% | 19,100 |
| 2017/03/16 | 1,655 | 1,669 | 1,654 | 1,665 | +2 | +0.1% | 15,500 |
| 2017/03/15 | 1,663 | 1,665 | 1,656 | 1,663 | -3 | -0.2% | 14,100 |
| 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 |
2001～
2050
件表示中 / 5472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 | 255,100円 | -7.6% | -12.4% | 3.76% | 10.74倍 | 1.57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 |
| 第一実 | 249,900円 | -0.8% | -9.5% | 4.32% | 9.26倍 | 1.00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 |
| 日 伝 | 270,200円 | +3.9% | 0.0% | 2.59% | 16.28倍 | 0.93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 |
| シナネンＨＤ | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 363,500円 | +1.6% | -22.1% | 5.50% | 13.96倍 | 1.04倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
