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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,384 | 1,392 | 1,384 | 1,389 | +3 | +0.2% | 4,000 |
| 2012/12/12 | 1,391 | 1,392 | 1,371 | 1,386 | -9 | -0.6% | 5,300 |
| 2012/12/11 | 1,400 | 1,400 | 1,389 | 1,395 | +11 | +0.8% | 11,800 |
| 2012/12/10 | 1,370 | 1,385 | 1,370 | 1,384 | +19 | +1.4% | 4,400 |
| 2012/12/07 | 1,363 | 1,369 | 1,359 | 1,365 | +2 | +0.1% | 2,700 |
| 2012/12/06 | 1,360 | 1,364 | 1,357 | 1,363 | +12 | +0.9% | 2,900 |
| 2012/12/05 | 1,348 | 1,353 | 1,346 | 1,351 | +3 | +0.2% | 2,700 |
| 2012/12/04 | 1,349 | 1,351 | 1,347 | 1,348 | -4 | -0.3% | 3,800 |
| 2012/12/03 | 1,346 | 1,352 | 1,346 | 1,352 | +8 | +0.6% | 3,200 |
| 2012/11/30 | 1,362 | 1,362 | 1,344 | 1,344 | -25 | -1.8% | 3,000 |
| 2012/11/29 | 1,359 | 1,369 | 1,359 | 1,369 | +11 | +0.8% | 3,600 |
| 2012/11/28 | 1,357 | 1,358 | 1,353 | 1,358 | +3 | +0.2% | 2,600 |
| 2012/11/27 | 1,353 | 1,357 | 1,350 | 1,355 | +7 | +0.5% | 3,800 |
| 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 |
3101～
3150
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
