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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/29 | 1,361 | 1,365 | 1,361 | 1,362 | -9 | -0.7% | 3,900 |
| 2010/06/28 | 1,385 | 1,385 | 1,371 | 1,371 | -11 | -0.8% | 1,600 |
| 2010/06/25 | 1,370 | 1,410 | 1,363 | 1,382 | -26 | -1.8% | 37,600 |
| 2010/06/24 | 1,397 | 1,413 | 1,397 | 1,408 | -2 | -0.1% | 6,500 |
| 2010/06/23 | 1,397 | 1,410 | 1,385 | 1,410 | +11 | +0.8% | 5,200 |
| 2010/06/22 | 1,386 | 1,412 | 1,382 | 1,399 | +13 | +0.9% | 7,200 |
| 2010/06/21 | 1,386 | 1,387 | 1,373 | 1,386 | +11 | +0.8% | 7,800 |
| 2010/06/18 | 1,370 | 1,380 | 1,368 | 1,375 | +7 | +0.5% | 3,200 |
| 2010/06/17 | 1,375 | 1,383 | 1,367 | 1,368 | -10 | -0.7% | 2,700 |
| 2010/06/16 | 1,370 | 1,390 | 1,358 | 1,378 | +28 | +2.1% | 5,300 |
| 2010/06/15 | 1,370 | 1,370 | 1,350 | 1,350 | -9 | -0.7% | 8,700 |
| 2010/06/14 | 1,375 | 1,385 | 1,353 | 1,359 | -16 | -1.2% | 16,900 |
| 2010/06/11 | 1,383 | 1,383 | 1,353 | 1,375 | +22 | +1.6% | 4,200 |
| 2010/06/10 | 1,349 | 1,354 | 1,341 | 1,353 | +22 | +1.7% | 1,800 |
| 2010/06/09 | 1,343 | 1,343 | 1,331 | 1,331 | -23 | -1.7% | 8,800 |
| 2010/06/08 | 1,360 | 1,365 | 1,352 | 1,354 | -13 | -1% | 14,200 |
| 2010/06/07 | 1,350 | 1,370 | 1,330 | 1,367 | -13 | -0.9% | 4,500 |
| 2010/06/04 | 1,371 | 1,386 | 1,371 | 1,380 | +4 | +0.3% | 2,700 |
| 2010/06/03 | 1,360 | 1,385 | 1,360 | 1,376 | +26 | +1.9% | 5,400 |
| 2010/06/02 | 1,343 | 1,350 | 1,343 | 1,350 | ±0 | ±0% | 3,400 |
| 2010/06/01 | 1,366 | 1,366 | 1,350 | 1,350 | -20 | -1.5% | 5,900 |
| 2010/05/31 | 1,369 | 1,370 | 1,360 | 1,370 | +21 | +1.6% | 2,100 |
| 2010/05/28 | 1,354 | 1,378 | 1,336 | 1,349 | +14 | +1% | 2,900 |
3651～
3700
件表示中 / 5472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 | 255,100円 | -7.6% | -12.4% | 3.76% | 10.74倍 | 1.57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 |
| 第一実 | 249,900円 | -0.8% | -9.5% | 4.32% | 9.26倍 | 1.00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 |
| 日 伝 | 270,200円 | +3.9% | 0.0% | 2.59% | 16.28倍 | 0.93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 |
| シナネンＨＤ | 650,000円 | +15.8% | +9.3% | 1.38% | 23.57倍 | 1.28倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 363,500円 | +1.6% | -22.1% | 5.50% | 13.96倍 | 1.04倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
