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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,329 | 1,338 | 1,324 | 1,338 | +14 | +1.1% | 7,100 |
| 2010/12/03 | 1,328 | 1,328 | 1,321 | 1,324 | -4 | -0.3% | 1,500 |
| 2010/12/02 | 1,326 | 1,328 | 1,326 | 1,328 | +14 | +1.1% | 5,200 |
| 2010/12/01 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 2,400 |
| 2010/11/30 | 1,320 | 1,326 | 1,315 | 1,315 | -5 | -0.4% | 3,600 |
| 2010/11/29 | 1,305 | 1,320 | 1,305 | 1,320 | +20 | +1.5% | 2,200 |
| 2010/11/26 | 1,310 | 1,320 | 1,300 | 1,300 | -5 | -0.4% | 2,600 |
| 2010/11/25 | 1,315 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 5,300 |
| 2010/11/24 | 1,290 | 1,302 | 1,288 | 1,300 | +1 | +0.1% | 7,500 |
| 2010/11/22 | 1,300 | 1,309 | 1,297 | 1,299 | +6 | +0.5% | 3,900 |
| 2010/11/19 | 1,299 | 1,307 | 1,289 | 1,293 | -16 | -1.2% | 4,200 |
| 2010/11/18 | 1,290 | 1,309 | 1,290 | 1,309 | +19 | +1.5% | 6,200 |
| 2010/11/17 | 1,292 | 1,295 | 1,285 | 1,290 | -4 | -0.3% | 3,300 |
| 2010/11/16 | 1,299 | 1,299 | 1,287 | 1,294 | -4 | -0.3% | 2,000 |
| 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 |
3601～
3650
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
