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 |
---|---|---|---|---|---|---|---|
2016/11/07 | 1,506 | 1,509 | 1,497 | 1,500 | +1 | +0.1% | 12,200 |
2016/11/04 | 1,495 | 1,500 | 1,491 | 1,499 | +2 | +0.1% | 15,100 |
2016/11/02 | 1,496 | 1,502 | 1,493 | 1,497 | -2 | -0.1% | 20,000 |
2016/11/01 | 1,501 | 1,501 | 1,493 | 1,499 | +3 | +0.2% | 19,500 |
2016/10/31 | 1,505 | 1,510 | 1,494 | 1,496 | -9 | -0.6% | 24,400 |
2016/10/28 | 1,506 | 1,508 | 1,502 | 1,505 | -8 | -0.5% | 30,900 |
2016/10/27 | 1,508 | 1,515 | 1,508 | 1,513 | -2 | -0.1% | 5,900 |
2016/10/26 | 1,508 | 1,516 | 1,508 | 1,515 | +3 | +0.2% | 10,900 |
2016/10/25 | 1,515 | 1,517 | 1,511 | 1,512 | -3 | -0.2% | 12,200 |
2016/10/24 | 1,515 | 1,520 | 1,507 | 1,515 | +2 | +0.1% | 16,100 |
2016/10/21 | 1,517 | 1,517 | 1,509 | 1,513 | ±0 | ±0% | 6,400 |
2016/10/20 | 1,513 | 1,515 | 1,502 | 1,513 | +5 | +0.3% | 14,600 |
2016/10/19 | 1,517 | 1,517 | 1,506 | 1,508 | +10 | +0.7% | 22,100 |
2016/10/18 | 1,503 | 1,507 | 1,490 | 1,498 | ±0 | ±0% | 11,900 |
2016/10/17 | 1,496 | 1,505 | 1,496 | 1,498 | +3 | +0.2% | 4,900 |
2016/10/14 | 1,490 | 1,500 | 1,490 | 1,495 | +2 | +0.1% | 3,900 |
2016/10/13 | 1,491 | 1,497 | 1,490 | 1,493 | ±0 | ±0% | 10,100 |
2016/10/12 | 1,501 | 1,506 | 1,491 | 1,493 | -16 | -1.1% | 9,700 |
2016/10/11 | 1,503 | 1,513 | 1,503 | 1,509 | +1 | +0.1% | 4,700 |
2016/10/07 | 1,509 | 1,509 | 1,504 | 1,508 | -6 | -0.4% | 7,800 |
2016/10/06 | 1,520 | 1,520 | 1,513 | 1,514 | -1 | -0.1% | 7,900 |
2016/10/05 | 1,520 | 1,521 | 1,511 | 1,515 | -9 | -0.6% | 11,600 |
2016/10/04 | 1,524 | 1,524 | 1,505 | 1,524 | +7 | +0.5% | 7,200 |
2016/10/03 | 1,513 | 1,524 | 1,511 | 1,517 | +1 | +0.1% | 5,000 |
2016/09/30 | 1,521 | 1,523 | 1,511 | 1,516 | -9 | -0.6% | 4,700 |
2016/09/29 | 1,520 | 1,527 | 1,505 | 1,525 | +5 | +0.3% | 12,900 |
2016/09/28 | 1,526 | 1,526 | 1,500 | 1,520 | -27 | -1.7% | 10,700 |
2016/09/27 | 1,540 | 1,547 | 1,523 | 1,547 | +7 | +0.5% | 19,100 |
2016/09/26 | 1,545 | 1,546 | 1,540 | 1,540 | +1 | +0.1% | 9,900 |
2016/09/23 | 1,533 | 1,539 | 1,533 | 1,539 | +6 | +0.4% | 13,900 |
2016/09/21 | 1,531 | 1,535 | 1,507 | 1,533 | +6 | +0.4% | 14,300 |
2016/09/20 | 1,531 | 1,535 | 1,525 | 1,527 | -4 | -0.3% | 19,600 |
2016/09/16 | 1,505 | 1,531 | 1,504 | 1,531 | +26 | +1.7% | 21,000 |
2016/09/15 | 1,510 | 1,510 | 1,501 | 1,505 | -5 | -0.3% | 7,900 |
2016/09/14 | 1,510 | 1,519 | 1,510 | 1,510 | -7 | -0.5% | 8,500 |
2016/09/13 | 1,520 | 1,524 | 1,516 | 1,517 | +2 | +0.1% | 5,600 |
2016/09/12 | 1,514 | 1,525 | 1,510 | 1,515 | -18 | -1.2% | 10,400 |
2016/09/09 | 1,534 | 1,536 | 1,531 | 1,533 | -1 | -0.1% | 10,200 |
2016/09/08 | 1,538 | 1,538 | 1,527 | 1,534 | -5 | -0.3% | 7,300 |
2016/09/07 | 1,525 | 1,540 | 1,525 | 1,539 | +3 | +0.2% | 10,800 |
2016/09/06 | 1,533 | 1,540 | 1,530 | 1,536 | +3 | +0.2% | 6,400 |
2016/09/05 | 1,535 | 1,539 | 1,520 | 1,533 | ±0 | ±0% | 9,700 |
2016/09/02 | 1,538 | 1,540 | 1,531 | 1,533 | -4 | -0.3% | 6,600 |
2016/09/01 | 1,536 | 1,540 | 1,528 | 1,537 | +1 | +0.1% | 7,200 |
2016/08/31 | 1,516 | 1,539 | 1,516 | 1,536 | +22 | +1.5% | 17,700 |
2016/08/30 | 1,500 | 1,519 | 1,500 | 1,514 | +5 | +0.3% | 7,300 |
2016/08/29 | 1,494 | 1,512 | 1,492 | 1,509 | +21 | +1.4% | 16,700 |
2016/08/26 | 1,486 | 1,492 | 1,481 | 1,488 | +8 | +0.5% | 10,900 |
2016/08/25 | 1,470 | 1,480 | 1,470 | 1,480 | +2 | +0.1% | 6,000 |
2016/08/24 | 1,485 | 1,485 | 1,475 | 1,478 | -1 | -0.1% | 6,100 |
2151~
2200
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