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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 2013/06/14 | 1,449 | 1,483 | 1,449 | 1,462 | +6 | +0.4% | 15,900 |
| 2013/06/13 | 1,455 | 1,470 | 1,452 | 1,456 | -5 | -0.3% | 7,700 |
| 2013/06/12 | 1,467 | 1,469 | 1,451 | 1,461 | -8 | -0.5% | 4,600 |
| 2013/06/11 | 1,496 | 1,496 | 1,453 | 1,469 | -7 | -0.5% | 12,200 |
| 2013/06/10 | 1,452 | 1,484 | 1,440 | 1,476 | +36 | +2.5% | 15,500 |
| 2013/06/07 | 1,441 | 1,473 | 1,417 | 1,440 | -9 | -0.6% | 11,500 |
| 2013/06/06 | 1,470 | 1,490 | 1,440 | 1,449 | -36 | -2.4% | 23,500 |
| 2013/06/05 | 1,483 | 1,510 | 1,483 | 1,485 | -3 | -0.2% | 6,300 |
| 2013/06/04 | 1,491 | 1,495 | 1,470 | 1,488 | -1 | -0.1% | 16,600 |
| 2013/06/03 | 1,530 | 1,530 | 1,480 | 1,489 | -45 | -2.9% | 19,400 |
| 2013/05/31 | 1,528 | 1,551 | 1,520 | 1,534 | +6 | +0.4% | 9,600 |
| 2013/05/30 | 1,551 | 1,553 | 1,500 | 1,528 | -22 | -1.4% | 15,300 |
| 2013/05/29 | 1,539 | 1,572 | 1,539 | 1,550 | +17 | +1.1% | 8,300 |
| 2013/05/28 | 1,521 | 1,546 | 1,521 | 1,533 | +12 | +0.8% | 4,300 |
| 2013/05/27 | 1,542 | 1,548 | 1,500 | 1,521 | -28 | -1.8% | 29,600 |
| 2013/05/24 | 1,580 | 1,590 | 1,542 | 1,549 | -30 | -1.9% | 27,300 |
| 2013/05/23 | 1,644 | 1,646 | 1,579 | 1,579 | -62 | -3.8% | 23,000 |
| 2013/05/22 | 1,647 | 1,649 | 1,636 | 1,641 | +1 | +0.1% | 12,900 |
| 2013/05/21 | 1,624 | 1,642 | 1,618 | 1,640 | +20 | +1.2% | 18,600 |
| 2013/05/20 | 1,604 | 1,640 | 1,590 | 1,620 | +22 | +1.4% | 33,700 |
2951～
3000
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 | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 | 286,900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 | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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 | 286,000円 | +3.9% | 0.0% | 2.45% | 17.24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 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66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
