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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/24 | 1,299 | 1,300 | 1,277 | 1,298 | +7 | +0.5% | 7,500 |
| 2011/11/22 | 1,286 | 1,298 | 1,282 | 1,291 | -2 | -0.2% | 3,500 |
| 2011/11/21 | 1,290 | 1,300 | 1,290 | 1,293 | +3 | +0.2% | 1,700 |
| 2011/11/18 | 1,290 | 1,292 | 1,289 | 1,290 | -4 | -0.3% | 1,800 |
| 2011/11/17 | 1,297 | 1,299 | 1,289 | 1,294 | -4 | -0.3% | 3,600 |
| 2011/11/16 | 1,314 | 1,314 | 1,294 | 1,298 | -2 | -0.2% | 1,600 |
| 2011/11/15 | 1,291 | 1,303 | 1,291 | 1,300 | +10 | +0.8% | 700 |
| 2011/11/14 | 1,300 | 1,300 | 1,285 | 1,290 | +6 | +0.5% | 2,200 |
| 2011/11/11 | 1,279 | 1,288 | 1,275 | 1,284 | -25 | -1.9% | 5,600 |
| 2011/11/10 | 1,333 | 1,333 | 1,250 | 1,309 | -31 | -2.3% | 13,000 |
| 2011/11/09 | 1,350 | 1,350 | 1,339 | 1,340 | -15 | -1.1% | 6,500 |
| 2011/11/08 | 1,357 | 1,361 | 1,355 | 1,355 | -5 | -0.4% | 1,600 |
| 2011/11/07 | 1,363 | 1,364 | 1,359 | 1,360 | -3 | -0.2% | 2,000 |
| 2011/11/04 | 1,365 | 1,378 | 1,360 | 1,363 | -6 | -0.4% | 12,400 |
| 2011/11/02 | 1,373 | 1,375 | 1,366 | 1,369 | -2 | -0.1% | 4,600 |
| 2011/11/01 | 1,370 | 1,389 | 1,370 | 1,371 | -1 | -0.1% | 1,700 |
| 2011/10/31 | 1,380 | 1,385 | 1,372 | 1,372 | -5 | -0.4% | 5,800 |
| 2011/10/28 | 1,365 | 1,391 | 1,365 | 1,377 | -18 | -1.3% | 11,200 |
| 2011/10/27 | 1,369 | 1,395 | 1,367 | 1,395 | +21 | +1.5% | 7,100 |
| 2011/10/26 | 1,380 | 1,380 | 1,364 | 1,374 | -7 | -0.5% | 3,400 |
| 2011/10/25 | 1,399 | 1,400 | 1,380 | 1,381 | -16 | -1.1% | 7,700 |
| 2011/10/24 | 1,391 | 1,409 | 1,391 | 1,397 | +9 | +0.6% | 3,100 |
| 2011/10/21 | 1,397 | 1,400 | 1,387 | 1,388 | -9 | -0.6% | 6,300 |
| 2011/10/20 | 1,400 | 1,412 | 1,391 | 1,397 | -3 | -0.2% | 6,900 |
| 2011/10/19 | 1,394 | 1,419 | 1,394 | 1,400 | +7 | +0.5% | 1,700 |
| 2011/10/18 | 1,400 | 1,400 | 1,390 | 1,393 | -3 | -0.2% | 1,600 |
| 2011/10/17 | 1,395 | 1,403 | 1,395 | 1,396 | +9 | +0.6% | 6,000 |
| 2011/10/14 | 1,395 | 1,400 | 1,387 | 1,387 | -15 | -1.1% | 4,000 |
| 2011/10/13 | 1,429 | 1,429 | 1,402 | 1,402 | -22 | -1.5% | 5,000 |
| 2011/10/12 | 1,405 | 1,427 | 1,400 | 1,424 | +14 | +1% | 3,900 |
| 2011/10/11 | 1,421 | 1,442 | 1,401 | 1,410 | -9 | -0.6% | 3,800 |
| 2011/10/07 | 1,405 | 1,419 | 1,405 | 1,419 | +19 | +1.4% | 1,600 |
| 2011/10/06 | 1,407 | 1,408 | 1,350 | 1,400 | -5 | -0.4% | 8,200 |
| 2011/10/05 | 1,426 | 1,426 | 1,402 | 1,405 | -32 | -2.2% | 2,900 |
| 2011/10/04 | 1,450 | 1,450 | 1,437 | 1,437 | -27 | -1.8% | 3,900 |
| 2011/10/03 | 1,482 | 1,482 | 1,422 | 1,464 | -36 | -2.4% | 2,500 |
| 2011/09/30 | 1,510 | 1,512 | 1,500 | 1,500 | -15 | -1% | 2,300 |
3351～
3400
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
