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 |
|---|---|---|---|---|---|---|---|
| 2010/09/08 | 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 |
| 2010/08/31 | 1,310 | 1,319 | 1,300 | 1,305 | -22 | -1.7% | 900 |
| 2010/08/30 | 1,329 | 1,329 | 1,305 | 1,327 | +14 | +1.1% | 2,900 |
| 2010/08/27 | 1,290 | 1,315 | 1,290 | 1,313 | -3 | -0.2% | 1,900 |
| 2010/08/26 | 1,308 | 1,318 | 1,280 | 1,316 | +11 | +0.8% | 26,700 |
| 2010/08/25 | 1,323 | 1,323 | 1,304 | 1,305 | -20 | -1.5% | 5,200 |
| 2010/08/24 | 1,312 | 1,325 | 1,310 | 1,325 | +12 | +0.9% | 4,400 |
| 2010/08/23 | 1,298 | 1,328 | 1,298 | 1,313 | -7 | -0.5% | 7,300 |
| 2010/08/20 | 1,320 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2010/08/19 | 1,325 | 1,325 | 1,316 | 1,320 | +5 | +0.4% | 2,100 |
| 2010/08/18 | 1,315 | 1,325 | 1,308 | 1,315 | -14 | -1.1% | 4,500 |
| 2010/08/17 | 1,324 | 1,330 | 1,313 | 1,329 | +5 | +0.4% | 1,800 |
| 2010/08/16 | 1,321 | 1,334 | 1,320 | 1,324 | -4 | -0.3% | 25,500 |
| 2010/08/13 | 1,320 | 1,340 | 1,320 | 1,328 | +8 | +0.6% | 2,800 |
| 2010/08/12 | 1,300 | 1,320 | 1,292 | 1,320 | -2 | -0.2% | 9,000 |
| 2010/08/11 | 1,321 | 1,322 | 1,317 | 1,322 | +3 | +0.2% | 2,200 |
| 2010/08/10 | 1,323 | 1,328 | 1,319 | 1,319 | +2 | +0.2% | 1,900 |
| 2010/08/09 | 1,324 | 1,324 | 1,317 | 1,317 | -7 | -0.5% | 3,200 |
| 2010/08/06 | 1,311 | 1,346 | 1,310 | 1,324 | -4 | -0.3% | 2,300 |
| 2010/08/05 | 1,320 | 1,328 | 1,314 | 1,328 | +25 | +1.9% | 2,900 |
| 2010/08/04 | 1,310 | 1,310 | 1,303 | 1,303 | -10 | -0.8% | 2,400 |
| 2010/08/03 | 1,314 | 1,318 | 1,312 | 1,313 | -5 | -0.4% | 1,700 |
| 2010/08/02 | 1,318 | 1,319 | 1,309 | 1,318 | +7 | +0.5% | 2,200 |
| 2010/07/30 | 1,311 | 1,320 | 1,286 | 1,311 | -29 | -2.2% | 12,100 |
| 2010/07/29 | 1,345 | 1,352 | 1,339 | 1,340 | +20 | +1.5% | 7,100 |
| 2010/07/28 | 1,311 | 1,335 | 1,310 | 1,320 | +10 | +0.8% | 3,200 |
| 2010/07/27 | 1,305 | 1,310 | 1,305 | 1,310 | +7 | +0.5% | 2,600 |
| 2010/07/26 | 1,307 | 1,320 | 1,303 | 1,303 | -3 | -0.2% | 4,200 |
| 2010/07/23 | 1,300 | 1,306 | 1,286 | 1,306 | +6 | +0.5% | 11,800 |
| 2010/07/22 | 1,305 | 1,305 | 1,298 | 1,300 | -5 | -0.4% | 5,900 |
| 2010/07/21 | 1,320 | 1,320 | 1,300 | 1,305 | -3 | -0.2% | 6,400 |
| 2010/07/20 | 1,315 | 1,320 | 1,308 | 1,308 | -22 | -1.7% | 7,400 |
| 2010/07/16 | 1,345 | 1,345 | 1,326 | 1,330 | -22 | -1.6% | 8,300 |
| 2010/07/15 | 1,380 | 1,380 | 1,352 | 1,352 | -20 | -1.5% | 5,600 |
| 2010/07/14 | 1,373 | 1,387 | 1,360 | 1,372 | ±0 | ±0% | 7,500 |
| 2010/07/13 | 1,370 | 1,387 | 1,370 | 1,372 | +1 | +0.1% | 2,000 |
| 2010/07/12 | 1,367 | 1,393 | 1,367 | 1,371 | +6 | +0.4% | 5,300 |
| 2010/07/09 | 1,361 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 3,300 |
| 2010/07/08 | 1,355 | 1,370 | 1,353 | 1,360 | -2 | -0.1% | 7,600 |
| 2010/07/07 | 1,380 | 1,380 | 1,361 | 1,362 | -8 | -0.6% | 2,000 |
| 2010/07/06 | 1,347 | 1,370 | 1,340 | 1,370 | +13 | +1% | 2,400 |
| 2010/07/05 | 1,333 | 1,357 | 1,333 | 1,357 | +15 | +1.1% | 1,800 |
| 2010/07/02 | 1,339 | 1,350 | 1,337 | 1,342 | -4 | -0.3% | 3,500 |
| 2010/07/01 | 1,335 | 1,360 | 1,330 | 1,346 | +11 | +0.8% | 8,000 |
| 2010/06/30 | 1,332 | 1,370 | 1,332 | 1,335 | -27 | -2% | 6,000 |
3601～
3650
件表示中 / 5445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 | 282,300円 | -7.6% | -12.4% | 3.40% | 11.88倍 | 1.74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 | 332,500円 | +4.5% | +5.7% | 2.71% | 8.62倍 | 0.86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 |
| 紙パル商 | 59,500円 | +1.6% | -2.0% | 4.71% | 8.62倍 | 0.55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 |
| 泉州電 | 478,000円 | +2.8% | +4.1% | 2.93% | 10.77倍 | 1.50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 |
| ドウシシャ | 229,500円 | +5.3% | +7.0% | 4.36% | 12.02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 |
市場注目の銘柄
チャート関連のコラム
