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 |
|---|---|---|---|---|---|---|---|
| 2010/01/22 | 1,180 | 1,180 | 1,160 | 1,172 | -7 | -0.6% | 7,000 |
| 2010/01/21 | 1,165 | 1,179 | 1,165 | 1,179 | +14 | +1.2% | 4,800 |
| 2010/01/20 | 1,174 | 1,174 | 1,164 | 1,165 | -9 | -0.8% | 13,000 |
| 2010/01/19 | 1,174 | 1,185 | 1,170 | 1,174 | +5 | +0.4% | 7,300 |
| 2010/01/18 | 1,170 | 1,177 | 1,155 | 1,169 | +2 | +0.2% | 10,500 |
| 2010/01/15 | 1,156 | 1,169 | 1,154 | 1,167 | +11 | +1% | 5,600 |
| 2010/01/14 | 1,141 | 1,163 | 1,138 | 1,156 | +16 | +1.4% | 3,300 |
| 2010/01/13 | 1,155 | 1,156 | 1,140 | 1,140 | -15 | -1.3% | 2,600 |
| 2010/01/12 | 1,138 | 1,155 | 1,138 | 1,155 | +15 | +1.3% | 2,200 |
| 2010/01/08 | 1,128 | 1,162 | 1,128 | 1,140 | +28 | +2.5% | 4,200 |
| 2010/01/07 | 1,118 | 1,135 | 1,092 | 1,112 | -6 | -0.5% | 4,200 |
| 2010/01/06 | 1,100 | 1,118 | 1,095 | 1,118 | +18 | +1.6% | 1,800 |
| 2010/01/05 | 1,112 | 1,113 | 1,100 | 1,100 | -3 | -0.3% | 5,800 |
| 2010/01/04 | 1,100 | 1,108 | 1,091 | 1,103 | +12 | +1.1% | 3,400 |
| 2009/12/30 | 1,095 | 1,100 | 1,091 | 1,091 | -9 | -0.8% | 14,200 |
| 2009/12/29 | 1,100 | 1,102 | 1,091 | 1,100 | ±0 | ±0% | 11,000 |
| 2009/12/28 | 1,133 | 1,133 | 1,096 | 1,100 | -28 | -2.5% | 19,700 |
| 2009/12/25 | 1,087 | 1,128 | 1,087 | 1,128 | +33 | +3% | 22,100 |
| 2009/12/24 | 1,095 | 1,096 | 1,088 | 1,095 | +5 | +0.5% | 14,900 |
| 2009/12/22 | 1,093 | 1,095 | 1,088 | 1,090 | ±0 | ±0% | 12,900 |
| 2009/12/21 | 1,092 | 1,093 | 1,088 | 1,090 | -3 | -0.3% | 10,900 |
| 2009/12/18 | 1,099 | 1,099 | 1,091 | 1,093 | -7 | -0.6% | 1,200 |
| 2009/12/17 | 1,089 | 1,100 | 1,089 | 1,100 | +1 | +0.1% | 2,900 |
| 2009/12/16 | 1,086 | 1,099 | 1,083 | 1,099 | +1 | +0.1% | 500 |
| 2009/12/15 | 1,100 | 1,100 | 1,081 | 1,098 | -2 | -0.2% | 3,400 |
| 2009/12/14 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 900 |
| 2009/12/11 | 1,102 | 1,108 | 1,098 | 1,100 | +4 | +0.4% | 1,100 |
| 2009/12/10 | 1,095 | 1,100 | 1,095 | 1,096 | -5 | -0.5% | 500 |
| 2009/12/09 | 1,109 | 1,109 | 1,101 | 1,101 | -28 | -2.5% | 2,500 |
| 2009/12/08 | 1,130 | 1,144 | 1,100 | 1,129 | +28 | +2.5% | 14,400 |
| 2009/12/07 | 1,127 | 1,128 | 1,101 | 1,101 | -2 | -0.2% | 8,000 |
| 2009/12/04 | 1,092 | 1,104 | 1,090 | 1,103 | +4 | +0.4% | 1,300 |
| 2009/12/03 | 1,086 | 1,099 | 1,070 | 1,099 | -21 | -1.9% | 4,400 |
| 2009/12/02 | 1,090 | 1,120 | 1,072 | 1,120 | +50 | +4.7% | 2,300 |
| 2009/12/01 | 1,045 | 1,080 | 1,045 | 1,070 | +16 | +1.5% | 2,600 |
| 2009/11/30 | 1,036 | 1,054 | 1,036 | 1,054 | +21 | +2% | 10,400 |
| 2009/11/27 | 1,040 | 1,040 | 1,033 | 1,033 | -17 | -1.6% | 13,800 |
| 2009/11/26 | 1,060 | 1,060 | 1,042 | 1,050 | -15 | -1.4% | 5,600 |
| 2009/11/25 | 1,066 | 1,066 | 1,055 | 1,065 | -1 | -0.1% | 7,800 |
| 2009/11/24 | 1,083 | 1,085 | 1,060 | 1,066 | -14 | -1.3% | 4,300 |
| 2009/11/20 | 1,062 | 1,080 | 1,062 | 1,080 | +19 | +1.8% | 1,700 |
| 2009/11/19 | 1,086 | 1,100 | 1,061 | 1,061 | -25 | -2.3% | 4,300 |
| 2009/11/18 | 1,100 | 1,107 | 1,085 | 1,086 | -14 | -1.3% | 3,800 |
| 2009/11/17 | 1,104 | 1,110 | 1,100 | 1,100 | -20 | -1.8% | 3,400 |
| 2009/11/16 | 1,120 | 1,120 | 1,102 | 1,120 | -6 | -0.5% | 1,000 |
| 2009/11/13 | 1,122 | 1,126 | 1,101 | 1,126 | -2 | -0.2% | 1,700 |
| 2009/11/12 | 1,138 | 1,138 | 1,128 | 1,128 | -11 | -1% | 1,800 |
| 2009/11/11 | 1,135 | 1,139 | 1,134 | 1,139 | -11 | -1% | 5,200 |
| 2009/11/10 | 1,140 | 1,150 | 1,137 | 1,150 | -5 | -0.4% | 9,100 |
| 2009/11/09 | 1,136 | 1,156 | 1,136 | 1,155 | +12 | +1% | 2,800 |
3751～
3800
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
