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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,300 | 1,300 | 1,290 | 1,298 | +6 | +0.5% | 1,100 |
| 2010/11/12 | 1,291 | 1,297 | 1,291 | 1,292 | -4 | -0.3% | 1,800 |
| 2010/11/11 | 1,301 | 1,305 | 1,296 | 1,296 | -3 | -0.2% | 3,600 |
| 2010/11/10 | 1,288 | 1,299 | 1,288 | 1,299 | +11 | +0.9% | 2,400 |
| 2010/11/09 | 1,285 | 1,297 | 1,285 | 1,288 | -10 | -0.8% | 1,300 |
| 2010/11/08 | 1,287 | 1,298 | 1,287 | 1,298 | +13 | +1% | 3,200 |
| 2010/11/05 | 1,270 | 1,295 | 1,270 | 1,285 | +25 | +2% | 3,500 |
| 2010/11/04 | 1,252 | 1,267 | 1,252 | 1,260 | +9 | +0.7% | 3,100 |
| 2010/11/02 | 1,258 | 1,258 | 1,249 | 1,251 | -7 | -0.6% | 3,900 |
| 2010/11/01 | 1,266 | 1,266 | 1,255 | 1,258 | -26 | -2% | 5,000 |
| 2010/10/29 | 1,270 | 1,284 | 1,254 | 1,284 | -3 | -0.2% | 5,800 |
| 2010/10/28 | 1,283 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 3,100 |
| 2010/10/27 | 1,285 | 1,285 | 1,281 | 1,282 | -3 | -0.2% | 1,500 |
| 2010/10/26 | 1,284 | 1,287 | 1,281 | 1,285 | -6 | -0.5% | 2,900 |
| 2010/10/25 | 1,318 | 1,318 | 1,281 | 1,291 | -7 | -0.5% | 6,100 |
| 2010/10/22 | 1,286 | 1,298 | 1,282 | 1,298 | +8 | +0.6% | 7,700 |
| 2010/10/21 | 1,292 | 1,293 | 1,281 | 1,290 | -5 | -0.4% | 1,500 |
| 2010/10/20 | 1,290 | 1,295 | 1,276 | 1,295 | +15 | +1.2% | 2,500 |
| 2010/10/19 | 1,280 | 1,295 | 1,271 | 1,280 | -15 | -1.2% | 6,700 |
| 2010/10/18 | 1,299 | 1,300 | 1,295 | 1,295 | -4 | -0.3% | 2,500 |
| 2010/10/15 | 1,306 | 1,307 | 1,299 | 1,299 | -7 | -0.5% | 1,600 |
| 2010/10/14 | 1,305 | 1,309 | 1,305 | 1,306 | +1 | +0.1% | 1,700 |
| 2010/10/13 | 1,298 | 1,305 | 1,298 | 1,305 | +6 | +0.5% | 1,300 |
| 2010/10/12 | 1,298 | 1,310 | 1,297 | 1,299 | -1 | -0.1% | 2,100 |
| 2010/10/08 | 1,296 | 1,310 | 1,296 | 1,300 | ±0 | ±0% | 2,400 |
| 2010/10/07 | 1,300 | 1,305 | 1,296 | 1,300 | -3 | -0.2% | 4,500 |
| 2010/10/06 | 1,313 | 1,313 | 1,303 | 1,303 | ±0 | ±0% | 1,100 |
| 2010/10/05 | 1,305 | 1,310 | 1,303 | 1,303 | +1 | +0.1% | 2,400 |
| 2010/10/04 | 1,315 | 1,318 | 1,302 | 1,302 | -5 | -0.4% | 3,800 |
| 2010/10/01 | 1,304 | 1,309 | 1,298 | 1,307 | +4 | +0.3% | 4,400 |
| 2010/09/30 | 1,306 | 1,315 | 1,300 | 1,303 | -3 | -0.2% | 7,600 |
| 2010/09/29 | 1,304 | 1,316 | 1,303 | 1,306 | -8 | -0.6% | 7,500 |
| 2010/09/28 | 1,336 | 1,336 | 1,300 | 1,314 | -43 | -3.2% | 34,900 |
| 2010/09/27 | 1,370 | 1,375 | 1,356 | 1,357 | +20 | +1.5% | 19,100 |
| 2010/09/24 | 1,337 | 1,337 | 1,330 | 1,337 | ±0 | ±0% | 7,500 |
| 2010/09/22 | 1,340 | 1,340 | 1,337 | 1,337 | -3 | -0.2% | 4,400 |
| 2010/09/21 | 1,340 | 1,344 | 1,340 | 1,340 | +4 | +0.3% | 2,900 |
| 2010/09/17 | 1,326 | 1,336 | 1,326 | 1,336 | +10 | +0.8% | 2,100 |
| 2010/09/16 | 1,338 | 1,340 | 1,326 | 1,326 | -4 | -0.3% | 2,000 |
| 2010/09/15 | 1,338 | 1,338 | 1,326 | 1,330 | ±0 | ±0% | 3,500 |
| 2010/09/14 | 1,323 | 1,335 | 1,323 | 1,330 | +5 | +0.4% | 5,000 |
| 2010/09/13 | 1,330 | 1,332 | 1,320 | 1,325 | +7 | +0.5% | 9,300 |
| 2010/09/10 | 1,319 | 1,321 | 1,315 | 1,318 | +6 | +0.5% | 2,700 |
| 2010/09/09 | 1,319 | 1,319 | 1,312 | 1,312 | -8 | -0.6% | 300 |
| 2010/09/08 | 1,320 | 1,320 | 1,310 | 1,320 | -1 | -0.1% | 900 |
| 2010/09/07 | 1,314 | 1,322 | 1,310 | 1,321 | +8 | +0.6% | 700 |
| 2010/09/06 | 1,308 | 1,313 | 1,307 | 1,313 | +5 | +0.4% | 12,700 |
| 2010/09/03 | 1,308 | 1,308 | 1,308 | 1,308 | -2 | -0.2% | 300 |
| 2010/09/02 | 1,310 | 1,310 | 1,302 | 1,310 | +10 | +0.8% | 1,800 |
| 2010/09/01 | 1,302 | 1,312 | 1,300 | 1,300 | -5 | -0.4% | 700 |
3551～
3600
件表示中 / 5439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 | 277,700円 | -7.6% | -12.4% | 3.46% | 11.69倍 | 1.71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 |
| 紙パル商 | 59,200円 | +1.6% | -2.0% | 4.73% | 8.58倍 | 0.54倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 松田産業 | 329,000円 | +4.5% | +5.7% | 2.74% | 8.53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 | 834,000円 | +10.5% | +11.5% | 2.64% | 10.96倍 | 1.27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 | 226,200円 | +5.3% | +7.0% | 4.42% | 11.84倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
