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 |
|---|---|---|---|---|---|---|---|
| 2014/01/27 | 1,589 | 1,589 | 1,570 | 1,576 | -19 | -1.2% | 15,900 |
| 2014/01/24 | 1,621 | 1,621 | 1,589 | 1,595 | -31 | -1.9% | 29,000 |
| 2014/01/23 | 1,642 | 1,645 | 1,623 | 1,626 | -16 | -1% | 12,000 |
| 2014/01/22 | 1,658 | 1,658 | 1,631 | 1,642 | +6 | +0.4% | 17,700 |
| 2014/01/21 | 1,647 | 1,649 | 1,636 | 1,636 | -7 | -0.4% | 11,600 |
| 2014/01/20 | 1,654 | 1,655 | 1,643 | 1,643 | -1 | -0.1% | 9,400 |
| 2014/01/17 | 1,643 | 1,659 | 1,630 | 1,644 | +12 | +0.7% | 21,600 |
| 2014/01/16 | 1,639 | 1,655 | 1,618 | 1,632 | +16 | +1% | 37,700 |
| 2014/01/15 | 1,594 | 1,682 | 1,593 | 1,616 | +22 | +1.4% | 54,600 |
| 2014/01/14 | 1,600 | 1,609 | 1,590 | 1,594 | -9 | -0.6% | 13,700 |
| 2014/01/10 | 1,597 | 1,605 | 1,591 | 1,603 | +4 | +0.3% | 16,600 |
| 2014/01/09 | 1,607 | 1,607 | 1,596 | 1,599 | -8 | -0.5% | 10,900 |
| 2014/01/08 | 1,593 | 1,607 | 1,590 | 1,607 | +14 | +0.9% | 23,500 |
| 2014/01/07 | 1,600 | 1,600 | 1,581 | 1,593 | +2 | +0.1% | 10,500 |
| 2014/01/06 | 1,575 | 1,597 | 1,574 | 1,591 | +30 | +1.9% | 24,500 |
| 2013/12/30 | 1,549 | 1,563 | 1,540 | 1,561 | +13 | +0.8% | 17,000 |
| 2013/12/27 | 1,538 | 1,548 | 1,532 | 1,548 | +10 | +0.7% | 12,200 |
| 2013/12/26 | 1,521 | 1,542 | 1,520 | 1,538 | +18 | +1.2% | 13,000 |
| 2013/12/25 | 1,525 | 1,542 | 1,513 | 1,520 | -8 | -0.5% | 41,100 |
| 2013/12/24 | 1,535 | 1,540 | 1,520 | 1,528 | -7 | -0.5% | 41,300 |
| 2013/12/20 | 1,536 | 1,539 | 1,531 | 1,535 | -1 | -0.1% | 19,000 |
| 2013/12/19 | 1,541 | 1,543 | 1,532 | 1,536 | -8 | -0.5% | 18,700 |
| 2013/12/18 | 1,542 | 1,547 | 1,538 | 1,544 | ±0 | ±0% | 11,000 |
| 2013/12/17 | 1,549 | 1,549 | 1,542 | 1,544 | -3 | -0.2% | 8,300 |
| 2013/12/16 | 1,546 | 1,576 | 1,541 | 1,547 | -5 | -0.3% | 18,100 |
| 2013/12/13 | 1,556 | 1,562 | 1,546 | 1,552 | -5 | -0.3% | 18,200 |
| 2013/12/12 | 1,563 | 1,563 | 1,544 | 1,557 | +2 | +0.1% | 7,400 |
| 2013/12/11 | 1,568 | 1,568 | 1,554 | 1,555 | -13 | -0.8% | 11,000 |
| 2013/12/10 | 1,590 | 1,590 | 1,568 | 1,568 | -4 | -0.3% | 15,900 |
| 2013/12/09 | 1,554 | 1,580 | 1,554 | 1,572 | +25 | +1.6% | 15,300 |
| 2013/12/06 | 1,548 | 1,552 | 1,539 | 1,547 | +9 | +0.6% | 5,500 |
| 2013/12/05 | 1,538 | 1,552 | 1,536 | 1,538 | -2 | -0.1% | 11,700 |
| 2013/12/04 | 1,535 | 1,549 | 1,535 | 1,540 | -5 | -0.3% | 11,600 |
| 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 |
2801～
2850
件表示中 / 5473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 | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 | 274,200円 | +3.9% | 0.0% | 2.55% | 16.52倍 | 0.94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 | 251,100円 | -0.8% | -9.5% | 4.30% | 9.31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 |
| シナネンＨＤ | 655,000円 | +15.8% | +9.3% | 1.37% | 23.75倍 | 1.29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 |
| 伯 東 | 370,000円 | +1.6% | -22.1% | 5.41% | 14.21倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
