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 |
|---|---|---|---|---|---|---|---|
| 2013/12/03 | 1,572 | 1,572 | 1,543 | 1,545 | -10 | -0.6% | 19,400 |
| 2013/12/02 | 1,543 | 1,566 | 1,543 | 1,555 | -8 | -0.5% | 24,500 |
| 2013/11/29 | 1,579 | 1,584 | 1,551 | 1,563 | -13 | -0.8% | 20,100 |
| 2013/11/28 | 1,580 | 1,584 | 1,570 | 1,576 | ±0 | ±0% | 12,200 |
| 2013/11/27 | 1,581 | 1,588 | 1,575 | 1,576 | -11 | -0.7% | 6,900 |
| 2013/11/26 | 1,584 | 1,588 | 1,576 | 1,587 | +10 | +0.6% | 7,500 |
| 2013/11/25 | 1,589 | 1,589 | 1,575 | 1,577 | +2 | +0.1% | 8,000 |
| 2013/11/22 | 1,570 | 1,577 | 1,565 | 1,575 | +12 | +0.8% | 12,500 |
| 2013/11/21 | 1,570 | 1,570 | 1,557 | 1,563 | +3 | +0.2% | 8,000 |
| 2013/11/20 | 1,562 | 1,564 | 1,550 | 1,560 | -1 | -0.1% | 5,900 |
| 2013/11/19 | 1,585 | 1,589 | 1,552 | 1,561 | -9 | -0.6% | 26,800 |
| 2013/11/18 | 1,599 | 1,610 | 1,567 | 1,570 | ±0 | ±0% | 23,500 |
| 2013/11/15 | 1,576 | 1,583 | 1,564 | 1,570 | -6 | -0.4% | 27,100 |
| 2013/11/14 | 1,550 | 1,594 | 1,548 | 1,576 | +21 | +1.4% | 26,700 |
| 2013/11/13 | 1,558 | 1,559 | 1,550 | 1,555 | -2 | -0.1% | 6,600 |
| 2013/11/12 | 1,550 | 1,562 | 1,537 | 1,557 | +7 | +0.5% | 11,200 |
| 2013/11/11 | 1,554 | 1,560 | 1,547 | 1,550 | +3 | +0.2% | 12,400 |
| 2013/11/08 | 1,560 | 1,564 | 1,546 | 1,547 | -20 | -1.3% | 10,100 |
| 2013/11/07 | 1,572 | 1,572 | 1,559 | 1,567 | -2 | -0.1% | 6,700 |
| 2013/11/06 | 1,536 | 1,574 | 1,535 | 1,569 | +18 | +1.2% | 18,000 |
| 2013/11/05 | 1,533 | 1,552 | 1,530 | 1,551 | +39 | +2.6% | 19,600 |
| 2013/11/01 | 1,548 | 1,548 | 1,502 | 1,512 | -19 | -1.2% | 22,500 |
| 2013/10/31 | 1,535 | 1,548 | 1,530 | 1,531 | -9 | -0.6% | 10,400 |
| 2013/10/30 | 1,550 | 1,551 | 1,535 | 1,540 | -8 | -0.5% | 22,100 |
| 2013/10/29 | 1,561 | 1,561 | 1,540 | 1,548 | -19 | -1.2% | 16,100 |
| 2013/10/28 | 1,563 | 1,579 | 1,563 | 1,567 | ±0 | ±0% | 5,700 |
| 2013/10/25 | 1,599 | 1,599 | 1,567 | 1,567 | -26 | -1.6% | 18,100 |
| 2013/10/24 | 1,575 | 1,593 | 1,562 | 1,593 | +26 | +1.7% | 19,400 |
| 2013/10/23 | 1,560 | 1,583 | 1,558 | 1,567 | +5 | +0.3% | 14,600 |
| 2013/10/22 | 1,552 | 1,568 | 1,552 | 1,562 | ±0 | ±0% | 10,300 |
| 2013/10/21 | 1,554 | 1,568 | 1,548 | 1,562 | +7 | +0.5% | 6,700 |
| 2013/10/18 | 1,549 | 1,557 | 1,533 | 1,555 | +6 | +0.4% | 7,900 |
| 2013/10/17 | 1,551 | 1,560 | 1,545 | 1,549 | ±0 | ±0% | 6,000 |
| 2013/10/16 | 1,552 | 1,552 | 1,540 | 1,549 | -3 | -0.2% | 4,300 |
| 2013/10/15 | 1,569 | 1,571 | 1,521 | 1,552 | -17 | -1.1% | 16,000 |
| 2013/10/11 | 1,543 | 1,570 | 1,543 | 1,569 | +26 | +1.7% | 16,600 |
| 2013/10/10 | 1,537 | 1,543 | 1,531 | 1,543 | -4 | -0.3% | 10,900 |
| 2013/10/09 | 1,510 | 1,548 | 1,510 | 1,547 | +28 | +1.8% | 15,900 |
| 2013/10/08 | 1,519 | 1,525 | 1,510 | 1,519 | -5 | -0.3% | 17,400 |
| 2013/10/07 | 1,535 | 1,545 | 1,522 | 1,524 | -12 | -0.8% | 20,000 |
| 2013/10/04 | 1,542 | 1,556 | 1,536 | 1,536 | -27 | -1.7% | 24,800 |
| 2013/10/03 | 1,540 | 1,590 | 1,540 | 1,563 | -8 | -0.5% | 14,400 |
| 2013/10/02 | 1,592 | 1,604 | 1,523 | 1,571 | -18 | -1.1% | 28,900 |
| 2013/10/01 | 1,593 | 1,608 | 1,565 | 1,589 | -4 | -0.3% | 30,300 |
| 2013/09/30 | 1,540 | 1,605 | 1,531 | 1,593 | +22 | +1.4% | 57,300 |
| 2013/09/27 | 1,599 | 1,620 | 1,555 | 1,571 | -29 | -1.8% | 69,200 |
| 2013/09/26 | 1,604 | 1,670 | 1,561 | 1,600 | -154 | -8.8% | 135,400 |
| 2013/09/25 | 1,914 | 1,914 | 1,752 | 1,754 | +240 | +15.9% | 629,200 |
| 2013/09/24 | 1,516 | 1,518 | 1,510 | 1,514 | -5 | -0.3% | 37,700 |
| 2013/09/20 | 1,520 | 1,525 | 1,510 | 1,519 | ±0 | ±0% | 17,600 |
2801～
2850
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
