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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 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 |
| 2015/05/14 | 1,648 | 1,669 | 1,647 | 1,648 | -15 | -0.9% | 61,200 |
| 2015/05/13 | 1,663 | 1,675 | 1,650 | 1,663 | -1 | -0.1% | 61,900 |
| 2015/05/12 | 1,641 | 1,665 | 1,641 | 1,664 | +24 | +1.5% | 57,700 |
| 2015/05/11 | 1,624 | 1,646 | 1,624 | 1,640 | +16 | +1% | 66,200 |
| 2015/05/08 | 1,618 | 1,625 | 1,615 | 1,624 | +10 | +0.6% | 61,500 |
| 2015/05/07 | 1,600 | 1,620 | 1,600 | 1,614 | ±0 | ±0% | 42,600 |
| 2015/05/01 | 1,592 | 1,619 | 1,588 | 1,614 | +22 | +1.4% | 125,800 |
| 2015/04/30 | 1,585 | 1,600 | 1,585 | 1,592 | +8 | +0.5% | 65,900 |
| 2015/04/28 | 1,590 | 1,599 | 1,581 | 1,584 | -3 | -0.2% | 111,700 |
| 2015/04/27 | 1,600 | 1,620 | 1,587 | 1,587 | +5 | +0.3% | 68,700 |
| 2015/04/24 | 1,595 | 1,596 | 1,580 | 1,582 | -12 | -0.8% | 43,000 |
| 2015/04/23 | 1,585 | 1,597 | 1,585 | 1,594 | +5 | +0.3% | 28,300 |
| 2015/04/22 | 1,583 | 1,591 | 1,583 | 1,589 | +9 | +0.6% | 36,900 |
| 2015/04/21 | 1,585 | 1,585 | 1,575 | 1,580 | ±0 | ±0% | 39,500 |
| 2015/04/20 | 1,586 | 1,590 | 1,580 | 1,580 | -13 | -0.8% | 34,500 |
| 2015/04/17 | 1,582 | 1,595 | 1,580 | 1,593 | +3 | +0.2% | 33,000 |
| 2015/04/16 | 1,584 | 1,590 | 1,580 | 1,590 | +2 | +0.1% | 23,600 |
2451～
2500
件表示中 / 5473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 | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 |
| 日 伝 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31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 |
| シナネンＨＤ | 655,000円 | +15.8% | +9.3% | 1.37% | 23.75倍 | 1.29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 | 370,000円 | +1.6% | -22.1% | 5.41% | 14.21倍 | 1.06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
