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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 1,346 | 1,355 | 1,346 | 1,348 | +4 | +0.3% | 7,400 |
| 2012/11/22 | 1,355 | 1,356 | 1,340 | 1,344 | -3 | -0.2% | 6,600 |
| 2012/11/21 | 1,333 | 1,347 | 1,328 | 1,347 | +15 | +1.1% | 4,100 |
| 2012/11/20 | 1,358 | 1,358 | 1,328 | 1,332 | +2 | +0.2% | 5,800 |
| 2012/11/19 | 1,346 | 1,346 | 1,327 | 1,330 | +14 | +1.1% | 2,200 |
| 2012/11/16 | 1,309 | 1,318 | 1,308 | 1,316 | +10 | +0.8% | 2,600 |
| 2012/11/15 | 1,319 | 1,319 | 1,305 | 1,306 | -4 | -0.3% | 3,400 |
| 2012/11/14 | 1,310 | 1,312 | 1,309 | 1,310 | +2 | +0.2% | 1,600 |
| 2012/11/13 | 1,320 | 1,325 | 1,305 | 1,308 | +1 | +0.1% | 3,300 |
| 2012/11/12 | 1,310 | 1,312 | 1,306 | 1,307 | -2 | -0.2% | 3,000 |
| 2012/11/09 | 1,310 | 1,317 | 1,309 | 1,309 | +2 | +0.2% | 2,200 |
| 2012/11/08 | 1,309 | 1,320 | 1,305 | 1,307 | -2 | -0.2% | 4,500 |
| 2012/11/07 | 1,311 | 1,314 | 1,306 | 1,309 | -4 | -0.3% | 4,200 |
| 2012/11/06 | 1,312 | 1,317 | 1,305 | 1,313 | -6 | -0.5% | 7,400 |
| 2012/11/05 | 1,319 | 1,330 | 1,311 | 1,319 | -40 | -2.9% | 19,400 |
| 2012/11/02 | 1,378 | 1,378 | 1,357 | 1,359 | +9 | +0.7% | 1,900 |
| 2012/11/01 | 1,350 | 1,350 | 1,342 | 1,350 | +3 | +0.2% | 6,500 |
| 2012/10/31 | 1,345 | 1,353 | 1,335 | 1,347 | +16 | +1.2% | 3,300 |
| 2012/10/30 | 1,360 | 1,360 | 1,331 | 1,331 | -9 | -0.7% | 4,400 |
| 2012/10/29 | 1,370 | 1,370 | 1,335 | 1,340 | -22 | -1.6% | 2,600 |
| 2012/10/26 | 1,350 | 1,362 | 1,341 | 1,362 | +9 | +0.7% | 4,300 |
| 2012/10/25 | 1,349 | 1,364 | 1,340 | 1,353 | +14 | +1% | 12,600 |
| 2012/10/24 | 1,334 | 1,339 | 1,322 | 1,339 | +5 | +0.4% | 4,100 |
| 2012/10/23 | 1,340 | 1,365 | 1,333 | 1,334 | -3 | -0.2% | 3,700 |
| 2012/10/22 | 1,311 | 1,337 | 1,306 | 1,337 | +19 | +1.4% | 5,300 |
| 2012/10/19 | 1,310 | 1,318 | 1,306 | 1,318 | -7 | -0.5% | 4,400 |
| 2012/10/18 | 1,305 | 1,325 | 1,299 | 1,325 | +18 | +1.4% | 6,500 |
| 2012/10/17 | 1,309 | 1,321 | 1,300 | 1,307 | +5 | +0.4% | 4,600 |
| 2012/10/16 | 1,296 | 1,305 | 1,296 | 1,302 | +4 | +0.3% | 2,100 |
| 2012/10/15 | 1,303 | 1,316 | 1,297 | 1,298 | +3 | +0.2% | 1,600 |
| 2012/10/12 | 1,304 | 1,314 | 1,295 | 1,295 | -9 | -0.7% | 1,400 |
| 2012/10/11 | 1,301 | 1,304 | 1,294 | 1,304 | -11 | -0.8% | 2,600 |
| 2012/10/10 | 1,311 | 1,323 | 1,300 | 1,315 | ±0 | ±0% | 9,700 |
| 2012/10/09 | 1,327 | 1,339 | 1,315 | 1,315 | -11 | -0.8% | 6,500 |
| 2012/10/05 | 1,324 | 1,326 | 1,321 | 1,326 | -3 | -0.2% | 1,800 |
| 2012/10/04 | 1,341 | 1,342 | 1,325 | 1,329 | -11 | -0.8% | 4,100 |
| 2012/10/03 | 1,326 | 1,345 | 1,326 | 1,340 | +10 | +0.8% | 3,300 |
| 2012/10/02 | 1,327 | 1,340 | 1,324 | 1,330 | -4 | -0.3% | 2,000 |
| 2012/10/01 | 1,326 | 1,338 | 1,326 | 1,334 | +8 | +0.6% | 900 |
| 2012/09/28 | 1,351 | 1,351 | 1,319 | 1,326 | -25 | -1.9% | 9,800 |
| 2012/09/27 | 1,385 | 1,385 | 1,349 | 1,351 | -34 | -2.5% | 2,600 |
| 2012/09/26 | 1,336 | 1,385 | 1,336 | 1,385 | -14 | -1% | 4,900 |
| 2012/09/25 | 1,393 | 1,399 | 1,377 | 1,399 | -11 | -0.8% | 13,000 |
| 2012/09/24 | 1,420 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 4,800 |
| 2012/09/21 | 1,400 | 1,420 | 1,391 | 1,420 | +28 | +2% | 6,500 |
| 2012/09/20 | 1,420 | 1,420 | 1,380 | 1,392 | -25 | -1.8% | 8,600 |
| 2012/09/19 | 1,409 | 1,417 | 1,397 | 1,417 | +17 | +1.2% | 2,500 |
| 2012/09/18 | 1,398 | 1,400 | 1,364 | 1,400 | +3 | +0.2% | 3,500 |
| 2012/09/14 | 1,399 | 1,400 | 1,390 | 1,397 | -1 | -0.1% | 5,600 |
| 2012/09/13 | 1,394 | 1,398 | 1,394 | 1,398 | +9 | +0.6% | 800 |
3051～
3100
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
