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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,654 | 1,666 | 1,654 | 1,660 | -6 | -0.4% | 13,200 |
| 2015/07/23 | 1,688 | 1,688 | 1,651 | 1,666 | -10 | -0.6% | 35,300 |
| 2015/07/22 | 1,687 | 1,687 | 1,671 | 1,676 | -11 | -0.7% | 19,200 |
| 2015/07/21 | 1,695 | 1,695 | 1,683 | 1,687 | -2 | -0.1% | 16,600 |
| 2015/07/17 | 1,706 | 1,706 | 1,686 | 1,689 | -10 | -0.6% | 13,600 |
| 2015/07/16 | 1,697 | 1,699 | 1,687 | 1,699 | +15 | +0.9% | 16,300 |
| 2015/07/15 | 1,685 | 1,694 | 1,680 | 1,684 | +3 | +0.2% | 14,400 |
| 2015/07/14 | 1,678 | 1,684 | 1,670 | 1,681 | +19 | +1.1% | 11,000 |
| 2015/07/13 | 1,651 | 1,665 | 1,639 | 1,662 | +28 | +1.7% | 20,300 |
| 2015/07/10 | 1,638 | 1,647 | 1,630 | 1,634 | -5 | -0.3% | 23,000 |
| 2015/07/09 | 1,649 | 1,649 | 1,607 | 1,639 | -22 | -1.3% | 45,800 |
| 2015/07/08 | 1,683 | 1,685 | 1,660 | 1,661 | -22 | -1.3% | 32,900 |
| 2015/07/07 | 1,677 | 1,687 | 1,675 | 1,683 | +12 | +0.7% | 13,600 |
| 2015/07/06 | 1,690 | 1,690 | 1,663 | 1,671 | -18 | -1.1% | 25,700 |
| 2015/07/03 | 1,692 | 1,704 | 1,688 | 1,689 | -7 | -0.4% | 23,300 |
| 2015/07/02 | 1,693 | 1,707 | 1,686 | 1,696 | +8 | +0.5% | 18,000 |
| 2015/07/01 | 1,688 | 1,694 | 1,681 | 1,688 | -1 | -0.1% | 12,600 |
| 2015/06/30 | 1,658 | 1,689 | 1,658 | 1,689 | +16 | +1% | 31,700 |
| 2015/06/29 | 1,673 | 1,686 | 1,663 | 1,673 | -31 | -1.8% | 47,900 |
| 2015/06/26 | 1,705 | 1,709 | 1,700 | 1,704 | -5 | -0.3% | 17,900 |
| 2015/06/25 | 1,700 | 1,727 | 1,695 | 1,709 | -18 | -1% | 33,400 |
| 2015/06/24 | 1,721 | 1,728 | 1,705 | 1,727 | +6 | +0.3% | 32,100 |
| 2015/06/23 | 1,700 | 1,723 | 1,692 | 1,721 | +23 | +1.4% | 42,000 |
| 2015/06/22 | 1,695 | 1,717 | 1,692 | 1,698 | -2 | -0.1% | 39,900 |
| 2015/06/19 | 1,780 | 1,780 | 1,700 | 1,700 | +5 | +0.3% | 146,100 |
| 2015/06/18 | 1,677 | 1,712 | 1,677 | 1,695 | +24 | +1.4% | 72,900 |
| 2015/06/17 | 1,692 | 1,692 | 1,671 | 1,671 | -5 | -0.3% | 38,800 |
| 2015/06/16 | 1,674 | 1,694 | 1,671 | 1,676 | +2 | +0.1% | 29,000 |
| 2015/06/15 | 1,681 | 1,689 | 1,670 | 1,674 | -9 | -0.5% | 26,300 |
| 2015/06/12 | 1,695 | 1,698 | 1,678 | 1,683 | -10 | -0.6% | 43,100 |
| 2015/06/11 | 1,691 | 1,704 | 1,685 | 1,693 | -2 | -0.1% | 42,100 |
| 2015/06/10 | 1,700 | 1,701 | 1,686 | 1,695 | -13 | -0.8% | 33,900 |
| 2015/06/09 | 1,698 | 1,714 | 1,697 | 1,708 | -1 | -0.1% | 34,100 |
| 2015/06/08 | 1,710 | 1,718 | 1,699 | 1,709 | +6 | +0.4% | 30,200 |
| 2015/06/05 | 1,701 | 1,710 | 1,693 | 1,703 | ±0 | ±0% | 22,000 |
| 2015/06/04 | 1,716 | 1,725 | 1,703 | 1,703 | -1 | -0.1% | 16,700 |
| 2015/06/03 | 1,710 | 1,711 | 1,697 | 1,704 | -13 | -0.8% | 28,400 |
| 2015/06/02 | 1,729 | 1,729 | 1,711 | 1,717 | ±0 | ±0% | 33,600 |
| 2015/06/01 | 1,730 | 1,739 | 1,711 | 1,717 | -19 | -1.1% | 31,000 |
| 2015/05/29 | 1,722 | 1,742 | 1,722 | 1,736 | +10 | +0.6% | 40,200 |
| 2015/05/28 | 1,740 | 1,748 | 1,724 | 1,726 | -14 | -0.8% | 33,400 |
| 2015/05/27 | 1,738 | 1,742 | 1,720 | 1,740 | -4 | -0.2% | 35,600 |
| 2015/05/26 | 1,756 | 1,758 | 1,742 | 1,744 | -7 | -0.4% | 25,200 |
| 2015/05/25 | 1,738 | 1,758 | 1,736 | 1,751 | +7 | +0.4% | 54,900 |
| 2015/05/22 | 1,729 | 1,749 | 1,720 | 1,744 | +15 | +0.9% | 51,500 |
| 2015/05/21 | 1,718 | 1,732 | 1,718 | 1,729 | +11 | +0.6% | 57,700 |
| 2015/05/20 | 1,699 | 1,720 | 1,699 | 1,718 | +23 | +1.4% | 67,500 |
| 2015/05/19 | 1,670 | 1,696 | 1,670 | 1,695 | +18 | +1.1% | 70,000 |
| 2015/05/18 | 1,655 | 1,679 | 1,655 | 1,677 | +14 | +0.8% | 48,700 |
| 2015/05/15 | 1,642 | 1,668 | 1,642 | 1,663 | +15 | +0.9% | 26,900 |
2401～
2450
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
