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 |
|---|---|---|---|---|---|---|---|
| 2012/09/12 | 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 |
| 2012/08/20 | 1,444 | 1,451 | 1,438 | 1,441 | +6 | +0.4% | 2,400 |
| 2012/08/17 | 1,438 | 1,438 | 1,426 | 1,435 | -3 | -0.2% | 1,200 |
| 2012/08/16 | 1,401 | 1,438 | 1,401 | 1,438 | +41 | +2.9% | 4,400 |
| 2012/08/15 | 1,379 | 1,397 | 1,379 | 1,397 | ±0 | ±0% | 2,600 |
| 2012/08/14 | 1,364 | 1,397 | 1,364 | 1,397 | +23 | +1.7% | 1,900 |
| 2012/08/13 | 1,362 | 1,374 | 1,362 | 1,374 | +9 | +0.7% | 1,600 |
| 2012/08/10 | 1,389 | 1,395 | 1,365 | 1,365 | -22 | -1.6% | 700 |
| 2012/08/09 | 1,377 | 1,387 | 1,370 | 1,387 | +14 | +1% | 1,600 |
| 2012/08/08 | 1,363 | 1,376 | 1,356 | 1,373 | -2 | -0.1% | 2,400 |
| 2012/08/07 | 1,350 | 1,375 | 1,350 | 1,375 | +44 | +3.3% | 1,400 |
| 2012/08/06 | 1,379 | 1,381 | 1,325 | 1,331 | -37 | -2.7% | 9,400 |
| 2012/08/03 | 1,372 | 1,380 | 1,368 | 1,368 | -13 | -0.9% | 1,100 |
| 2012/08/02 | 1,381 | 1,381 | 1,361 | 1,381 | +18 | +1.3% | 1,800 |
| 2012/08/01 | 1,379 | 1,379 | 1,361 | 1,363 | -17 | -1.2% | 1,400 |
| 2012/07/31 | 1,380 | 1,380 | 1,365 | 1,380 | -3 | -0.2% | 2,800 |
| 2012/07/30 | 1,380 | 1,383 | 1,352 | 1,383 | -6 | -0.4% | 6,100 |
| 2012/07/27 | 1,394 | 1,395 | 1,376 | 1,389 | -5 | -0.4% | 3,700 |
| 2012/07/26 | 1,398 | 1,398 | 1,394 | 1,394 | -13 | -0.9% | 1,300 |
| 2012/07/25 | 1,405 | 1,407 | 1,395 | 1,407 | +13 | +0.9% | 5,500 |
| 2012/07/24 | 1,397 | 1,400 | 1,385 | 1,394 | -6 | -0.4% | 3,100 |
| 2012/07/23 | 1,396 | 1,408 | 1,394 | 1,400 | +4 | +0.3% | 1,400 |
| 2012/07/20 | 1,413 | 1,413 | 1,395 | 1,396 | -17 | -1.2% | 3,100 |
| 2012/07/19 | 1,421 | 1,421 | 1,413 | 1,413 | ±0 | ±0% | 1,000 |
| 2012/07/18 | 1,404 | 1,415 | 1,401 | 1,413 | +4 | +0.3% | 1,700 |
| 2012/07/17 | 1,403 | 1,409 | 1,400 | 1,409 | +1 | +0.1% | 4,700 |
| 2012/07/13 | 1,416 | 1,435 | 1,408 | 1,408 | -9 | -0.6% | 3,500 |
| 2012/07/12 | 1,433 | 1,433 | 1,416 | 1,417 | -6 | -0.4% | 700 |
| 2012/07/11 | 1,450 | 1,450 | 1,423 | 1,423 | -23 | -1.6% | 2,300 |
| 2012/07/10 | 1,443 | 1,451 | 1,428 | 1,446 | +18 | +1.3% | 1,700 |
| 2012/07/09 | 1,427 | 1,450 | 1,427 | 1,428 | -29 | -2% | 3,900 |
| 2012/07/06 | 1,457 | 1,488 | 1,453 | 1,457 | -3 | -0.2% | 3,100 |
| 2012/07/05 | 1,461 | 1,469 | 1,458 | 1,460 | -10 | -0.7% | 2,200 |
| 2012/07/04 | 1,442 | 1,470 | 1,442 | 1,470 | +27 | +1.9% | 2,100 |
3101～
3150
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
