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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
件表示中 / 5503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 | 294,100円 | -7.6% | -12.4% | 3.26% | 12.45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 | 286,700円 | +2.1% | -4.5% | 3.49% | 7.97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 | 179,200円 | +8.3% | -5.5% | 5.58% | 24.32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 | 286,800円 | +3.9% | 0.0% | 2.44% | 17.29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 | 259,200円 | -0.8% | -9.5% | 4.17% | 9.62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
