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 |
|---|---|---|---|---|---|---|---|
| 2012/02/08 | 1,388 | 1,412 | 1,388 | 1,412 | +27 | +1.9% | 10,500 |
| 2012/02/07 | 1,394 | 1,394 | 1,382 | 1,385 | -9 | -0.6% | 1,300 |
| 2012/02/06 | 1,400 | 1,400 | 1,383 | 1,394 | ±0 | ±0% | 3,300 |
| 2012/02/03 | 1,393 | 1,400 | 1,385 | 1,394 | +1 | +0.1% | 4,300 |
| 2012/02/02 | 1,405 | 1,405 | 1,380 | 1,393 | -1 | -0.1% | 5,400 |
| 2012/02/01 | 1,399 | 1,408 | 1,382 | 1,394 | +15 | +1.1% | 7,100 |
| 2012/01/31 | 1,418 | 1,418 | 1,378 | 1,379 | -81 | -5.5% | 21,700 |
| 2012/01/30 | 1,453 | 1,466 | 1,452 | 1,460 | +11 | +0.8% | 4,200 |
| 2012/01/27 | 1,452 | 1,469 | 1,449 | 1,449 | -4 | -0.3% | 4,900 |
| 2012/01/26 | 1,469 | 1,469 | 1,453 | 1,453 | -23 | -1.6% | 3,300 |
| 2012/01/25 | 1,470 | 1,476 | 1,465 | 1,476 | +10 | +0.7% | 8,000 |
| 2012/01/24 | 1,453 | 1,468 | 1,449 | 1,466 | +15 | +1% | 4,800 |
| 2012/01/23 | 1,470 | 1,470 | 1,448 | 1,451 | -8 | -0.5% | 6,700 |
| 2012/01/20 | 1,482 | 1,482 | 1,430 | 1,459 | +67 | +4.8% | 16,000 |
| 2012/01/19 | 1,364 | 1,410 | 1,364 | 1,392 | +21 | +1.5% | 7,800 |
| 2012/01/18 | 1,382 | 1,383 | 1,360 | 1,371 | -19 | -1.4% | 20,600 |
| 2012/01/17 | 1,375 | 1,390 | 1,375 | 1,390 | +20 | +1.5% | 1,300 |
| 2012/01/16 | 1,359 | 1,370 | 1,359 | 1,370 | +4 | +0.3% | 1,200 |
| 2012/01/13 | 1,362 | 1,366 | 1,355 | 1,366 | +4 | +0.3% | 4,300 |
| 2012/01/12 | 1,362 | 1,370 | 1,355 | 1,362 | -2 | -0.1% | 1,800 |
| 2012/01/11 | 1,367 | 1,371 | 1,364 | 1,364 | -7 | -0.5% | 3,100 |
| 2012/01/10 | 1,384 | 1,384 | 1,368 | 1,371 | +5 | +0.4% | 2,800 |
| 2012/01/06 | 1,365 | 1,372 | 1,365 | 1,366 | -10 | -0.7% | 600 |
| 2012/01/05 | 1,376 | 1,376 | 1,369 | 1,376 | +4 | +0.3% | 1,800 |
| 2012/01/04 | 1,363 | 1,373 | 1,363 | 1,372 | +9 | +0.7% | 23,000 |
| 2011/12/30 | 1,350 | 1,367 | 1,350 | 1,363 | +19 | +1.4% | 1,700 |
| 2011/12/29 | 1,341 | 1,344 | 1,340 | 1,344 | -1 | -0.1% | 1,300 |
| 2011/12/28 | 1,350 | 1,353 | 1,343 | 1,345 | +5 | +0.4% | 1,800 |
| 2011/12/27 | 1,340 | 1,352 | 1,338 | 1,340 | -30 | -2.2% | 11,100 |
| 2011/12/26 | 1,397 | 1,401 | 1,369 | 1,370 | -15 | -1.1% | 5,400 |
| 2011/12/22 | 1,397 | 1,397 | 1,383 | 1,385 | +18 | +1.3% | 16,600 |
| 2011/12/21 | 1,352 | 1,368 | 1,352 | 1,367 | +17 | +1.3% | 7,300 |
| 2011/12/20 | 1,369 | 1,373 | 1,341 | 1,350 | -19 | -1.4% | 9,500 |
| 2011/12/19 | 1,385 | 1,385 | 1,355 | 1,369 | -21 | -1.5% | 3,500 |
| 2011/12/16 | 1,413 | 1,413 | 1,390 | 1,390 | -28 | -2% | 3,100 |
| 2011/12/15 | 1,420 | 1,422 | 1,405 | 1,418 | -6 | -0.4% | 4,600 |
| 2011/12/14 | 1,428 | 1,431 | 1,420 | 1,424 | -4 | -0.3% | 8,500 |
| 2011/12/13 | 1,437 | 1,438 | 1,426 | 1,428 | -8 | -0.6% | 14,800 |
| 2011/12/12 | 1,399 | 1,440 | 1,390 | 1,436 | +38 | +2.7% | 8,100 |
| 2011/12/09 | 1,385 | 1,398 | 1,385 | 1,398 | +7 | +0.5% | 7,200 |
| 2011/12/08 | 1,396 | 1,398 | 1,388 | 1,391 | -8 | -0.6% | 3,800 |
| 2011/12/07 | 1,374 | 1,399 | 1,374 | 1,399 | +19 | +1.4% | 6,700 |
| 2011/12/06 | 1,394 | 1,394 | 1,380 | 1,380 | -20 | -1.4% | 4,000 |
| 2011/12/05 | 1,387 | 1,402 | 1,381 | 1,400 | +13 | +0.9% | 3,300 |
| 2011/12/02 | 1,381 | 1,390 | 1,376 | 1,387 | +26 | +1.9% | 4,700 |
| 2011/12/01 | 1,352 | 1,362 | 1,352 | 1,361 | +11 | +0.8% | 1,900 |
| 2011/11/30 | 1,339 | 1,365 | 1,323 | 1,350 | +27 | +2% | 6,400 |
| 2011/11/29 | 1,311 | 1,323 | 1,303 | 1,323 | +14 | +1.1% | 2,900 |
| 2011/11/28 | 1,304 | 1,320 | 1,297 | 1,309 | +12 | +0.9% | 3,800 |
| 2011/11/25 | 1,308 | 1,308 | 1,297 | 1,297 | -1 | -0.1% | 6,600 |
3251～
3300
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
