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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/02/27 | 1,598 | 1,599 | 1,592 | 1,594 | -4 | -0.3% | 34,300 |
| 2015/02/26 | 1,590 | 1,599 | 1,590 | 1,598 | +8 | +0.5% | 34,200 |
| 2015/02/25 | 1,589 | 1,595 | 1,588 | 1,590 | +3 | +0.2% | 38,400 |
| 2015/02/24 | 1,587 | 1,593 | 1,581 | 1,587 | +2 | +0.1% | 38,500 |
| 2015/02/23 | 1,578 | 1,587 | 1,577 | 1,585 | +14 | +0.9% | 28,000 |
| 2015/02/20 | 1,575 | 1,579 | 1,550 | 1,571 | -2 | -0.1% | 33,200 |
| 2015/02/19 | 1,569 | 1,575 | 1,560 | 1,573 | +8 | +0.5% | 30,300 |
| 2015/02/18 | 1,568 | 1,574 | 1,563 | 1,565 | +5 | +0.3% | 32,600 |
| 2015/02/17 | 1,549 | 1,561 | 1,549 | 1,560 | +17 | +1.1% | 29,900 |
| 2015/02/16 | 1,536 | 1,550 | 1,536 | 1,543 | +7 | +0.5% | 32,900 |
| 2015/02/13 | 1,548 | 1,548 | 1,533 | 1,536 | +3 | +0.2% | 21,300 |
| 2015/02/12 | 1,540 | 1,550 | 1,531 | 1,533 | -1 | -0.1% | 27,800 |
| 2015/02/10 | 1,530 | 1,537 | 1,526 | 1,534 | +4 | +0.3% | 19,000 |
| 2015/02/09 | 1,523 | 1,534 | 1,523 | 1,530 | +9 | +0.6% | 24,400 |
| 2015/02/06 | 1,525 | 1,529 | 1,521 | 1,521 | -1 | -0.1% | 15,000 |
| 2015/02/05 | 1,524 | 1,524 | 1,511 | 1,522 | +2 | +0.1% | 15,200 |
| 2015/02/04 | 1,520 | 1,523 | 1,511 | 1,520 | +13 | +0.9% | 20,300 |
| 2015/02/03 | 1,532 | 1,532 | 1,507 | 1,507 | -10 | -0.7% | 25,800 |
| 2015/02/02 | 1,530 | 1,541 | 1,510 | 1,517 | -12 | -0.8% | 47,900 |
| 2015/01/30 | 1,540 | 1,548 | 1,512 | 1,529 | -8 | -0.5% | 63,000 |
| 2015/01/29 | 1,546 | 1,579 | 1,536 | 1,537 | -8 | -0.5% | 83,200 |
| 2015/01/28 | 1,527 | 1,545 | 1,527 | 1,545 | +10 | +0.7% | 27,200 |
| 2015/01/27 | 1,526 | 1,536 | 1,523 | 1,535 | +10 | +0.7% | 14,400 |
| 2015/01/26 | 1,520 | 1,530 | 1,517 | 1,525 | +5 | +0.3% | 18,500 |
| 2015/01/23 | 1,519 | 1,525 | 1,517 | 1,520 | +1 | +0.1% | 14,700 |
| 2015/01/22 | 1,520 | 1,521 | 1,511 | 1,519 | +1 | +0.1% | 9,500 |
| 2015/01/21 | 1,517 | 1,523 | 1,510 | 1,518 | +2 | +0.1% | 21,100 |
| 2015/01/20 | 1,510 | 1,522 | 1,507 | 1,516 | +5 | +0.3% | 17,400 |
| 2015/01/19 | 1,525 | 1,525 | 1,510 | 1,511 | -1 | -0.1% | 11,500 |
| 2015/01/16 | 1,511 | 1,513 | 1,500 | 1,512 | -2 | -0.1% | 26,600 |
| 2015/01/15 | 1,510 | 1,522 | 1,510 | 1,514 | +4 | +0.3% | 15,100 |
| 2015/01/14 | 1,513 | 1,526 | 1,510 | 1,510 | -10 | -0.7% | 13,000 |
| 2015/01/13 | 1,520 | 1,522 | 1,515 | 1,520 | ±0 | ±0% | 18,700 |
| 2015/01/09 | 1,513 | 1,532 | 1,513 | 1,520 | +3 | +0.2% | 19,700 |
| 2015/01/08 | 1,519 | 1,528 | 1,515 | 1,517 | +1 | +0.1% | 21,900 |
| 2015/01/07 | 1,510 | 1,520 | 1,501 | 1,516 | -2 | -0.1% | 17,800 |
| 2015/01/06 | 1,525 | 1,525 | 1,515 | 1,518 | -19 | -1.2% | 28,800 |
2551～
2600
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 | 294,300円 | -7.6% | -12.4% | 3.26% | 12.46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 | 286,800円 | +2.1% | -4.5% | 3.49% | 7.98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 | 179,700円 | +8.3% | -5.5% | 5.56% | 24.39倍 | 0.89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 | 287,400円 | +3.9% | 0.0% | 2.44% | 17.32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 | 259,900円 | -0.8% | -9.5% | 4.16% | 9.65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
