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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 1,484 | 1,490 | 1,482 | 1,485 | -5 | -0.3% | 2,200 |
| 2013/08/23 | 1,496 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 8,200 |
| 2013/08/22 | 1,484 | 1,510 | 1,484 | 1,503 | +22 | +1.5% | 8,100 |
| 2013/08/21 | 1,482 | 1,491 | 1,481 | 1,481 | ±0 | ±0% | 4,500 |
| 2013/08/20 | 1,492 | 1,492 | 1,481 | 1,481 | -5 | -0.3% | 14,300 |
| 2013/08/19 | 1,493 | 1,493 | 1,482 | 1,486 | +2 | +0.1% | 4,100 |
| 2013/08/16 | 1,494 | 1,496 | 1,483 | 1,484 | -6 | -0.4% | 4,100 |
| 2013/08/15 | 1,498 | 1,498 | 1,487 | 1,490 | -9 | -0.6% | 3,000 |
| 2013/08/14 | 1,488 | 1,500 | 1,488 | 1,499 | +12 | +0.8% | 2,200 |
| 2013/08/13 | 1,493 | 1,497 | 1,478 | 1,487 | -5 | -0.3% | 3,800 |
| 2013/08/12 | 1,486 | 1,498 | 1,480 | 1,492 | +2 | +0.1% | 3,600 |
| 2013/08/09 | 1,486 | 1,497 | 1,485 | 1,490 | +5 | +0.3% | 9,300 |
| 2013/08/08 | 1,495 | 1,508 | 1,485 | 1,485 | -2 | -0.1% | 6,700 |
| 2013/08/07 | 1,496 | 1,500 | 1,487 | 1,487 | -9 | -0.6% | 5,600 |
| 2013/08/06 | 1,494 | 1,499 | 1,488 | 1,496 | +3 | +0.2% | 17,400 |
| 2013/08/05 | 1,499 | 1,503 | 1,488 | 1,493 | ±0 | ±0% | 3,500 |
| 2013/08/02 | 1,488 | 1,493 | 1,480 | 1,493 | +6 | +0.4% | 13,400 |
| 2013/08/01 | 1,482 | 1,495 | 1,482 | 1,487 | +5 | +0.3% | 5,700 |
| 2013/07/31 | 1,492 | 1,495 | 1,481 | 1,482 | -1 | -0.1% | 6,900 |
| 2013/07/30 | 1,493 | 1,498 | 1,480 | 1,483 | -22 | -1.5% | 14,800 |
| 2013/07/29 | 1,531 | 1,531 | 1,499 | 1,505 | -26 | -1.7% | 9,900 |
| 2013/07/26 | 1,542 | 1,549 | 1,531 | 1,531 | -14 | -0.9% | 7,900 |
| 2013/07/25 | 1,546 | 1,550 | 1,543 | 1,545 | -1 | -0.1% | 5,600 |
| 2013/07/24 | 1,547 | 1,565 | 1,543 | 1,546 | +4 | +0.3% | 5,800 |
| 2013/07/23 | 1,549 | 1,550 | 1,542 | 1,542 | -3 | -0.2% | 7,900 |
| 2013/07/22 | 1,550 | 1,550 | 1,543 | 1,545 | +3 | +0.2% | 7,000 |
| 2013/07/19 | 1,559 | 1,565 | 1,534 | 1,542 | -18 | -1.2% | 13,400 |
| 2013/07/18 | 1,559 | 1,560 | 1,541 | 1,560 | +2 | +0.1% | 14,200 |
| 2013/07/17 | 1,550 | 1,562 | 1,549 | 1,558 | +8 | +0.5% | 1,600 |
| 2013/07/16 | 1,555 | 1,561 | 1,540 | 1,550 | -11 | -0.7% | 7,300 |
| 2013/07/12 | 1,544 | 1,564 | 1,543 | 1,561 | +19 | +1.2% | 5,400 |
| 2013/07/11 | 1,534 | 1,564 | 1,534 | 1,542 | -18 | -1.2% | 1,800 |
| 2013/07/10 | 1,568 | 1,568 | 1,550 | 1,560 | +2 | +0.1% | 3,900 |
| 2013/07/09 | 1,554 | 1,570 | 1,554 | 1,558 | +4 | +0.3% | 2,000 |
| 2013/07/08 | 1,561 | 1,570 | 1,554 | 1,554 | -10 | -0.6% | 3,800 |
| 2013/07/05 | 1,544 | 1,567 | 1,540 | 1,564 | +9 | +0.6% | 1,600 |
| 2013/07/04 | 1,569 | 1,569 | 1,545 | 1,555 | -3 | -0.2% | 3,700 |
| 2013/07/03 | 1,546 | 1,569 | 1,540 | 1,558 | +12 | +0.8% | 6,500 |
| 2013/07/02 | 1,540 | 1,553 | 1,540 | 1,546 | +13 | +0.8% | 7,600 |
| 2013/07/01 | 1,498 | 1,540 | 1,498 | 1,533 | +36 | +2.4% | 6,900 |
| 2013/06/28 | 1,488 | 1,502 | 1,487 | 1,497 | +14 | +0.9% | 5,400 |
| 2013/06/27 | 1,480 | 1,490 | 1,474 | 1,483 | -5 | -0.3% | 5,900 |
| 2013/06/26 | 1,485 | 1,510 | 1,483 | 1,488 | -13 | -0.9% | 2,900 |
| 2013/06/25 | 1,526 | 1,526 | 1,471 | 1,501 | -6 | -0.4% | 16,100 |
| 2013/06/24 | 1,490 | 1,523 | 1,485 | 1,507 | +18 | +1.2% | 6,000 |
| 2013/06/21 | 1,470 | 1,490 | 1,460 | 1,489 | +17 | +1.2% | 11,400 |
| 2013/06/20 | 1,461 | 1,478 | 1,456 | 1,472 | -13 | -0.9% | 4,100 |
| 2013/06/19 | 1,469 | 1,486 | 1,441 | 1,485 | +17 | +1.2% | 7,800 |
| 2013/06/18 | 1,468 | 1,490 | 1,468 | 1,468 | +1 | +0.1% | 3,600 |
| 2013/06/17 | 1,450 | 1,487 | 1,450 | 1,467 | +5 | +0.3% | 5,600 |
2901～
2950
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
