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 |
---|---|---|---|---|---|---|---|
2014/09/03 | 1,523 | 1,530 | 1,519 | 1,524 | +5 | +0.3% | 44,000 |
2014/09/02 | 1,515 | 1,525 | 1,514 | 1,519 | +10 | +0.7% | 48,100 |
2014/09/01 | 1,500 | 1,511 | 1,500 | 1,509 | +9 | +0.6% | 34,100 |
2014/08/29 | 1,498 | 1,503 | 1,491 | 1,500 | -1 | -0.1% | 47,800 |
2014/08/28 | 1,509 | 1,509 | 1,495 | 1,501 | +2 | +0.1% | 34,900 |
2014/08/27 | 1,500 | 1,502 | 1,489 | 1,499 | +4 | +0.3% | 47,400 |
2014/08/26 | 1,497 | 1,500 | 1,494 | 1,495 | +4 | +0.3% | 43,000 |
2014/08/25 | 1,488 | 1,492 | 1,484 | 1,491 | +10 | +0.7% | 55,300 |
2014/08/22 | 1,484 | 1,484 | 1,476 | 1,481 | ±0 | ±0% | 45,500 |
2014/08/21 | 1,470 | 1,484 | 1,469 | 1,481 | +16 | +1.1% | 51,400 |
2014/08/20 | 1,464 | 1,470 | 1,462 | 1,465 | +6 | +0.4% | 27,900 |
2014/08/19 | 1,465 | 1,468 | 1,459 | 1,459 | ±0 | ±0% | 21,700 |
2014/08/18 | 1,452 | 1,469 | 1,450 | 1,459 | +10 | +0.7% | 43,400 |
2014/08/15 | 1,450 | 1,457 | 1,446 | 1,449 | +1 | +0.1% | 31,700 |
2014/08/14 | 1,452 | 1,455 | 1,440 | 1,448 | -2 | -0.1% | 59,600 |
2014/08/13 | 1,450 | 1,452 | 1,445 | 1,450 | +4 | +0.3% | 30,300 |
2014/08/12 | 1,446 | 1,447 | 1,441 | 1,446 | +6 | +0.4% | 26,900 |
2014/08/11 | 1,439 | 1,443 | 1,431 | 1,440 | +15 | +1.1% | 32,200 |
2014/08/08 | 1,439 | 1,439 | 1,422 | 1,425 | -14 | -1% | 49,800 |
2014/08/07 | 1,433 | 1,440 | 1,425 | 1,439 | +7 | +0.5% | 48,700 |
2014/08/06 | 1,440 | 1,444 | 1,432 | 1,432 | -7 | -0.5% | 50,300 |
2014/08/05 | 1,441 | 1,446 | 1,437 | 1,439 | -2 | -0.1% | 34,800 |
2014/08/04 | 1,447 | 1,456 | 1,441 | 1,441 | ±0 | ±0% | 44,200 |
2014/08/01 | 1,444 | 1,464 | 1,434 | 1,441 | -7 | -0.5% | 79,700 |
2014/07/31 | 1,455 | 1,457 | 1,444 | 1,448 | +2 | +0.1% | 41,400 |
2014/07/30 | 1,450 | 1,455 | 1,439 | 1,446 | -9 | -0.6% | 125,200 |
2014/07/29 | 1,462 | 1,468 | 1,441 | 1,455 | -31 | -2.1% | 184,300 |
2014/07/28 | 1,488 | 1,489 | 1,483 | 1,486 | +5 | +0.3% | 39,200 |
2014/07/25 | 1,493 | 1,493 | 1,481 | 1,481 | -4 | -0.3% | 34,900 |
2014/07/24 | 1,494 | 1,496 | 1,483 | 1,485 | -3 | -0.2% | 35,200 |
2014/07/23 | 1,488 | 1,495 | 1,485 | 1,488 | -5 | -0.3% | 36,300 |
2014/07/22 | 1,487 | 1,499 | 1,484 | 1,493 | +10 | +0.7% | 35,900 |
2014/07/18 | 1,487 | 1,487 | 1,473 | 1,483 | -5 | -0.3% | 36,600 |
2014/07/17 | 1,487 | 1,492 | 1,476 | 1,488 | +7 | +0.5% | 64,300 |
2014/07/16 | 1,477 | 1,496 | 1,473 | 1,481 | +12 | +0.8% | 51,200 |
2014/07/15 | 1,480 | 1,483 | 1,468 | 1,469 | -4 | -0.3% | 32,300 |
2014/07/14 | 1,470 | 1,479 | 1,464 | 1,473 | +5 | +0.3% | 18,100 |
2014/07/11 | 1,465 | 1,490 | 1,456 | 1,468 | ±0 | ±0% | 51,800 |
2014/07/10 | 1,489 | 1,490 | 1,464 | 1,468 | -24 | -1.6% | 51,300 |
2014/07/09 | 1,494 | 1,497 | 1,489 | 1,492 | -8 | -0.5% | 37,800 |
2014/07/08 | 1,497 | 1,505 | 1,486 | 1,500 | +8 | +0.5% | 63,500 |
2014/07/07 | 1,496 | 1,499 | 1,488 | 1,492 | ±0 | ±0% | 31,600 |
2014/07/04 | 1,493 | 1,499 | 1,490 | 1,492 | +3 | +0.2% | 39,500 |
2014/07/03 | 1,490 | 1,495 | 1,485 | 1,489 | -1 | -0.1% | 28,400 |
2014/07/02 | 1,492 | 1,498 | 1,484 | 1,490 | ±0 | ±0% | 54,300 |
2014/07/01 | 1,498 | 1,514 | 1,482 | 1,490 | -5 | -0.3% | 124,400 |
2014/06/30 | 1,472 | 1,499 | 1,472 | 1,495 | +20 | +1.4% | 61,600 |
2014/06/27 | 1,490 | 1,490 | 1,465 | 1,475 | -9 | -0.6% | 42,400 |
2014/06/26 | 1,481 | 1,499 | 1,471 | 1,484 | -5 | -0.3% | 65,300 |
2014/06/25 | 1,475 | 1,500 | 1,471 | 1,489 | +9 | +0.6% | 110,900 |
2651~
2700
件表示中 / 5474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 | 256,000円 | -7.6% | -12.4% | 3.75% | 10.78倍 | 1.58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 | 273,000円 | +3.9% | 0.0% | 2.56% | 16.45倍 | 0.93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 | 248,800円 | -0.8% | -9.5% | 4.34% | 9.22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 |
伯 東 | 371,000円 | +1.6% | -22.1% | 5.39% | 14.25倍 | 1.07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 |
シナネンHD | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム