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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/27 | 1,321 | 1,357 | 1,321 | 1,335 | -25 | -1.8% | 5,800 |
| 2010/05/26 | 1,310 | 1,360 | 1,310 | 1,360 | +60 | +4.6% | 32,700 |
| 2010/05/25 | 1,362 | 1,362 | 1,300 | 1,300 | -58 | -4.3% | 7,600 |
| 2010/05/24 | 1,356 | 1,358 | 1,322 | 1,358 | +9 | +0.7% | 6,500 |
| 2010/05/21 | 1,340 | 1,350 | 1,324 | 1,349 | -21 | -1.5% | 9,800 |
| 2010/05/20 | 1,370 | 1,371 | 1,363 | 1,370 | -8 | -0.6% | 5,600 |
| 2010/05/19 | 1,370 | 1,380 | 1,363 | 1,378 | -11 | -0.8% | 9,300 |
| 2010/05/18 | 1,398 | 1,398 | 1,370 | 1,389 | +16 | +1.2% | 9,200 |
| 2010/05/17 | 1,400 | 1,400 | 1,373 | 1,373 | -26 | -1.9% | 7,600 |
| 2010/05/14 | 1,391 | 1,399 | 1,387 | 1,399 | -11 | -0.8% | 6,900 |
| 2010/05/13 | 1,399 | 1,417 | 1,399 | 1,410 | +20 | +1.4% | 10,100 |
| 2010/05/12 | 1,413 | 1,419 | 1,390 | 1,390 | -23 | -1.6% | 13,500 |
| 2010/05/11 | 1,450 | 1,452 | 1,413 | 1,413 | -34 | -2.3% | 8,300 |
| 2010/05/10 | 1,422 | 1,448 | 1,422 | 1,447 | -3 | -0.2% | 6,400 |
| 2010/05/07 | 1,418 | 1,453 | 1,408 | 1,450 | -4 | -0.3% | 32,600 |
| 2010/05/06 | 1,440 | 1,470 | 1,440 | 1,454 | -26 | -1.8% | 23,100 |
| 2010/04/30 | 1,500 | 1,523 | 1,452 | 1,480 | +84 | +6% | 126,000 |
| 2010/04/28 | 1,391 | 1,397 | 1,385 | 1,396 | -19 | -1.3% | 13,600 |
| 2010/04/27 | 1,437 | 1,438 | 1,415 | 1,415 | -5 | -0.4% | 17,200 |
| 2010/04/26 | 1,440 | 1,440 | 1,411 | 1,420 | ±0 | ±0% | 25,700 |
| 2010/04/23 | 1,416 | 1,420 | 1,400 | 1,420 | +3 | +0.2% | 16,800 |
| 2010/04/22 | 1,414 | 1,428 | 1,410 | 1,417 | -17 | -1.2% | 13,200 |
| 2010/04/21 | 1,404 | 1,434 | 1,396 | 1,434 | +50 | +3.6% | 7,100 |
| 2010/04/20 | 1,400 | 1,405 | 1,384 | 1,384 | -18 | -1.3% | 9,300 |
| 2010/04/19 | 1,402 | 1,410 | 1,398 | 1,402 | -24 | -1.7% | 10,700 |
| 2010/04/16 | 1,430 | 1,435 | 1,426 | 1,426 | -14 | -1% | 5,800 |
| 2010/04/15 | 1,440 | 1,440 | 1,424 | 1,440 | +15 | +1.1% | 9,900 |
| 2010/04/14 | 1,434 | 1,443 | 1,420 | 1,425 | -5 | -0.3% | 8,600 |
| 2010/04/13 | 1,431 | 1,449 | 1,425 | 1,430 | +2 | +0.1% | 3,200 |
| 2010/04/12 | 1,451 | 1,460 | 1,428 | 1,428 | -17 | -1.2% | 9,300 |
| 2010/04/09 | 1,430 | 1,446 | 1,415 | 1,445 | +15 | +1% | 13,500 |
| 2010/04/08 | 1,409 | 1,430 | 1,409 | 1,430 | +20 | +1.4% | 7,000 |
| 2010/04/07 | 1,408 | 1,431 | 1,402 | 1,410 | -12 | -0.8% | 9,100 |
3651～
3700
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
