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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/15 | 1,589 | 1,589 | 1,581 | 1,588 | +1 | +0.1% | 17,300 |
| 2015/04/14 | 1,590 | 1,592 | 1,585 | 1,587 | -3 | -0.2% | 30,300 |
| 2015/04/13 | 1,596 | 1,599 | 1,586 | 1,590 | -2 | -0.1% | 28,900 |
| 2015/04/10 | 1,595 | 1,608 | 1,590 | 1,592 | -3 | -0.2% | 46,000 |
| 2015/04/09 | 1,598 | 1,609 | 1,585 | 1,595 | -11 | -0.7% | 50,300 |
| 2015/04/08 | 1,586 | 1,609 | 1,582 | 1,606 | +19 | +1.2% | 67,600 |
| 2015/04/07 | 1,580 | 1,589 | 1,580 | 1,587 | +3 | +0.2% | 35,100 |
| 2015/04/06 | 1,584 | 1,587 | 1,577 | 1,584 | -5 | -0.3% | 20,900 |
| 2015/04/03 | 1,577 | 1,589 | 1,576 | 1,589 | +12 | +0.8% | 35,000 |
| 2015/04/02 | 1,570 | 1,585 | 1,568 | 1,577 | +8 | +0.5% | 42,100 |
| 2015/04/01 | 1,599 | 1,599 | 1,568 | 1,569 | -35 | -2.2% | 73,200 |
| 2015/03/31 | 1,616 | 1,616 | 1,602 | 1,604 | +3 | +0.2% | 38,900 |
| 2015/03/30 | 1,632 | 1,632 | 1,593 | 1,601 | -48 | -2.9% | 75,700 |
| 2015/03/27 | 1,675 | 1,675 | 1,624 | 1,649 | -31 | -1.8% | 106,900 |
| 2015/03/26 | 1,675 | 1,682 | 1,670 | 1,680 | +5 | +0.3% | 121,300 |
| 2015/03/25 | 1,675 | 1,678 | 1,670 | 1,675 | ±0 | ±0% | 87,400 |
| 2015/03/24 | 1,667 | 1,680 | 1,660 | 1,675 | +15 | +0.9% | 73,100 |
| 2015/03/23 | 1,642 | 1,660 | 1,641 | 1,660 | +20 | +1.2% | 118,200 |
| 2015/03/20 | 1,634 | 1,640 | 1,632 | 1,640 | +1 | +0.1% | 43,300 |
| 2015/03/19 | 1,639 | 1,640 | 1,632 | 1,639 | +1 | +0.1% | 25,300 |
| 2015/03/18 | 1,638 | 1,640 | 1,632 | 1,638 | +1 | +0.1% | 39,200 |
| 2015/03/17 | 1,634 | 1,637 | 1,629 | 1,637 | +8 | +0.5% | 30,600 |
| 2015/03/16 | 1,629 | 1,636 | 1,620 | 1,629 | +8 | +0.5% | 53,200 |
| 2015/03/13 | 1,628 | 1,629 | 1,620 | 1,621 | -6 | -0.4% | 38,400 |
| 2015/03/12 | 1,629 | 1,632 | 1,613 | 1,627 | +3 | +0.2% | 27,900 |
| 2015/03/11 | 1,620 | 1,627 | 1,615 | 1,624 | -6 | -0.4% | 28,300 |
| 2015/03/10 | 1,629 | 1,634 | 1,625 | 1,630 | +4 | +0.2% | 50,900 |
| 2015/03/09 | 1,620 | 1,627 | 1,613 | 1,626 | +10 | +0.6% | 46,400 |
| 2015/03/06 | 1,604 | 1,619 | 1,600 | 1,616 | +15 | +0.9% | 71,800 |
| 2015/03/05 | 1,600 | 1,605 | 1,594 | 1,601 | +3 | +0.2% | 56,600 |
| 2015/03/04 | 1,595 | 1,598 | 1,590 | 1,598 | -1 | -0.1% | 28,200 |
| 2015/03/03 | 1,597 | 1,600 | 1,589 | 1,599 | +7 | +0.4% | 43,300 |
| 2015/03/02 | 1,594 | 1,600 | 1,587 | 1,592 | -2 | -0.1% | 36,200 |
2451～
2500
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
