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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 1,552 | 1,580 | 1,552 | 1,575 | ±0 | ±0% | 22,000 |
| 2015/10/06 | 1,574 | 1,578 | 1,564 | 1,575 | +11 | +0.7% | 12,800 |
| 2015/10/05 | 1,555 | 1,570 | 1,546 | 1,564 | +5 | +0.3% | 15,300 |
| 2015/10/02 | 1,564 | 1,564 | 1,540 | 1,559 | +5 | +0.3% | 9,700 |
| 2015/10/01 | 1,567 | 1,567 | 1,542 | 1,554 | -2 | -0.1% | 18,100 |
| 2015/09/30 | 1,561 | 1,566 | 1,533 | 1,556 | +23 | +1.5% | 15,400 |
| 2015/09/29 | 1,566 | 1,570 | 1,526 | 1,533 | -41 | -2.6% | 26,800 |
| 2015/09/28 | 1,569 | 1,596 | 1,561 | 1,574 | -31 | -1.9% | 20,300 |
| 2015/09/25 | 1,591 | 1,615 | 1,589 | 1,605 | +9 | +0.6% | 23,700 |
| 2015/09/24 | 1,596 | 1,603 | 1,576 | 1,596 | -5 | -0.3% | 18,800 |
| 2015/09/18 | 1,586 | 1,602 | 1,571 | 1,601 | +10 | +0.6% | 21,800 |
| 2015/09/17 | 1,588 | 1,597 | 1,587 | 1,591 | +3 | +0.2% | 7,800 |
| 2015/09/16 | 1,592 | 1,599 | 1,579 | 1,588 | -4 | -0.3% | 14,300 |
| 2015/09/15 | 1,589 | 1,600 | 1,581 | 1,592 | +3 | +0.2% | 8,800 |
| 2015/09/14 | 1,585 | 1,600 | 1,580 | 1,589 | +4 | +0.3% | 16,000 |
| 2015/09/11 | 1,580 | 1,593 | 1,578 | 1,585 | -1 | -0.1% | 15,000 |
| 2015/09/10 | 1,555 | 1,596 | 1,555 | 1,586 | -6 | -0.4% | 9,100 |
| 2015/09/09 | 1,592 | 1,596 | 1,580 | 1,592 | +41 | +2.6% | 11,100 |
| 2015/09/08 | 1,566 | 1,590 | 1,549 | 1,551 | -32 | -2% | 14,800 |
| 2015/09/07 | 1,545 | 1,587 | 1,538 | 1,583 | +16 | +1% | 24,700 |
| 2015/09/04 | 1,575 | 1,580 | 1,557 | 1,567 | ±0 | ±0% | 24,100 |
| 2015/09/03 | 1,567 | 1,584 | 1,563 | 1,567 | +16 | +1% | 14,500 |
| 2015/09/02 | 1,532 | 1,572 | 1,530 | 1,551 | -27 | -1.7% | 27,300 |
| 2015/09/01 | 1,619 | 1,623 | 1,570 | 1,578 | -45 | -2.8% | 34,200 |
| 2015/08/31 | 1,647 | 1,647 | 1,615 | 1,623 | -3 | -0.2% | 15,700 |
| 2015/08/28 | 1,605 | 1,634 | 1,605 | 1,626 | +28 | +1.8% | 17,100 |
| 2015/08/27 | 1,618 | 1,620 | 1,597 | 1,598 | +6 | +0.4% | 16,600 |
| 2015/08/26 | 1,570 | 1,600 | 1,546 | 1,592 | +58 | +3.8% | 32,400 |
| 2015/08/25 | 1,500 | 1,596 | 1,488 | 1,534 | -33 | -2.1% | 68,100 |
| 2015/08/24 | 1,615 | 1,629 | 1,566 | 1,567 | -95 | -5.7% | 58,500 |
| 2015/08/21 | 1,686 | 1,686 | 1,658 | 1,662 | -28 | -1.7% | 37,500 |
| 2015/08/20 | 1,692 | 1,701 | 1,690 | 1,690 | -10 | -0.6% | 18,700 |
| 2015/08/19 | 1,704 | 1,708 | 1,697 | 1,700 | -6 | -0.4% | 18,100 |
| 2015/08/18 | 1,703 | 1,707 | 1,694 | 1,706 | +4 | +0.2% | 22,400 |
| 2015/08/17 | 1,710 | 1,710 | 1,695 | 1,702 | +5 | +0.3% | 9,800 |
| 2015/08/14 | 1,704 | 1,704 | 1,692 | 1,697 | -4 | -0.2% | 21,200 |
| 2015/08/13 | 1,698 | 1,705 | 1,692 | 1,701 | +3 | +0.2% | 18,400 |
| 2015/08/12 | 1,708 | 1,708 | 1,690 | 1,698 | -11 | -0.6% | 34,300 |
| 2015/08/11 | 1,708 | 1,721 | 1,694 | 1,709 | +3 | +0.2% | 36,600 |
| 2015/08/10 | 1,695 | 1,708 | 1,691 | 1,706 | +6 | +0.4% | 24,900 |
| 2015/08/07 | 1,699 | 1,713 | 1,694 | 1,700 | ±0 | ±0% | 20,800 |
| 2015/08/06 | 1,704 | 1,710 | 1,693 | 1,700 | -3 | -0.2% | 16,600 |
| 2015/08/05 | 1,697 | 1,704 | 1,681 | 1,703 | +7 | +0.4% | 20,800 |
| 2015/08/04 | 1,699 | 1,700 | 1,688 | 1,696 | -3 | -0.2% | 15,400 |
| 2015/08/03 | 1,698 | 1,709 | 1,688 | 1,699 | -7 | -0.4% | 14,000 |
| 2015/07/31 | 1,698 | 1,706 | 1,687 | 1,706 | +20 | +1.2% | 26,600 |
| 2015/07/30 | 1,681 | 1,698 | 1,681 | 1,686 | +1 | +0.1% | 24,500 |
| 2015/07/29 | 1,690 | 1,703 | 1,676 | 1,685 | -25 | -1.5% | 38,900 |
| 2015/07/28 | 1,740 | 1,745 | 1,690 | 1,710 | +50 | +3% | 120,800 |
| 2015/07/27 | 1,670 | 1,670 | 1,654 | 1,660 | ±0 | ±0% | 25,600 |
2351～
2400
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
