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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 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 |
2451～
2500
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
