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 |
|---|---|---|---|---|---|---|---|
| 2012/10/31 | 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 |
| 2012/09/12 | 1,358 | 1,390 | 1,358 | 1,389 | +33 | +2.4% | 2,900 |
| 2012/09/11 | 1,354 | 1,356 | 1,350 | 1,356 | +2 | +0.1% | 4,200 |
| 2012/09/10 | 1,356 | 1,356 | 1,350 | 1,354 | -1 | -0.1% | 900 |
| 2012/09/07 | 1,343 | 1,379 | 1,343 | 1,355 | +17 | +1.3% | 2,700 |
| 2012/09/06 | 1,351 | 1,351 | 1,338 | 1,338 | -12 | -0.9% | 2,300 |
| 2012/09/05 | 1,363 | 1,363 | 1,350 | 1,350 | -13 | -1% | 9,000 |
| 2012/09/04 | 1,396 | 1,396 | 1,360 | 1,363 | -25 | -1.8% | 4,400 |
| 2012/09/03 | 1,387 | 1,388 | 1,387 | 1,388 | +8 | +0.6% | 600 |
| 2012/08/31 | 1,400 | 1,415 | 1,380 | 1,380 | -27 | -1.9% | 3,600 |
| 2012/08/30 | 1,404 | 1,414 | 1,404 | 1,407 | -5 | -0.4% | 500 |
| 2012/08/29 | 1,404 | 1,430 | 1,404 | 1,412 | +10 | +0.7% | 1,000 |
| 2012/08/28 | 1,432 | 1,433 | 1,402 | 1,402 | -44 | -3% | 3,900 |
| 2012/08/27 | 1,445 | 1,446 | 1,438 | 1,446 | +1 | +0.1% | 400 |
| 2012/08/24 | 1,448 | 1,448 | 1,428 | 1,445 | -5 | -0.3% | 4,800 |
| 2012/08/23 | 1,443 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 1,600 |
| 2012/08/22 | 1,444 | 1,444 | 1,430 | 1,444 | ±0 | ±0% | 1,400 |
| 2012/08/21 | 1,441 | 1,445 | 1,418 | 1,444 | +3 | +0.2% | 3,700 |
3101～
3150
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
