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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 1,151 | 1,151 | 1,131 | 1,143 | -10 | -0.9% | 5,500 |
| 2009/11/05 | 1,159 | 1,159 | 1,151 | 1,153 | -11 | -0.9% | 5,000 |
| 2009/11/04 | 1,172 | 1,172 | 1,160 | 1,164 | -6 | -0.5% | 4,800 |
| 2009/11/02 | 1,166 | 1,175 | 1,160 | 1,170 | -1 | -0.1% | 5,300 |
| 2009/10/30 | 1,179 | 1,198 | 1,168 | 1,171 | -8 | -0.7% | 7,800 |
| 2009/10/29 | 1,175 | 1,191 | 1,171 | 1,179 | -4 | -0.3% | 2,700 |
| 2009/10/28 | 1,198 | 1,198 | 1,180 | 1,183 | ±0 | ±0% | 1,400 |
| 2009/10/27 | 1,183 | 1,189 | 1,180 | 1,183 | -3 | -0.3% | 1,100 |
| 2009/10/26 | 1,190 | 1,200 | 1,186 | 1,186 | -12 | -1% | 4,300 |
| 2009/10/23 | 1,229 | 1,229 | 1,198 | 1,198 | -12 | -1% | 14,200 |
| 2009/10/22 | 1,207 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 1,500 |
| 2009/10/21 | 1,195 | 1,200 | 1,195 | 1,200 | +6 | +0.5% | 800 |
| 2009/10/20 | 1,199 | 1,199 | 1,191 | 1,194 | -6 | -0.5% | 1,200 |
| 2009/10/19 | 1,205 | 1,205 | 1,200 | 1,200 | - | - | 600 |
| 2009/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/15 | 1,218 | 1,218 | 1,200 | 1,215 | -3 | -0.2% | 500 |
| 2009/10/14 | 1,220 | 1,220 | 1,182 | 1,218 | +8 | +0.7% | 2,000 |
| 2009/10/13 | 1,208 | 1,210 | 1,160 | 1,210 | +20 | +1.7% | 3,200 |
| 2009/10/09 | 1,180 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 800 |
| 2009/10/08 | 1,180 | 1,182 | 1,180 | 1,182 | +11 | +0.9% | 500 |
| 2009/10/07 | 1,171 | 1,171 | 1,171 | 1,171 | ±0 | ±0% | 300 |
| 2009/10/06 | 1,170 | 1,172 | 1,170 | 1,171 | -4 | -0.3% | 800 |
| 2009/10/05 | 1,174 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 2,600 |
| 2009/10/02 | 1,160 | 1,180 | 1,160 | 1,175 | -7 | -0.6% | 2,100 |
| 2009/10/01 | 1,185 | 1,185 | 1,180 | 1,182 | -3 | -0.3% | 2,000 |
| 2009/09/30 | 1,186 | 1,199 | 1,185 | 1,185 | -5 | -0.4% | 1,100 |
| 2009/09/29 | 1,172 | 1,192 | 1,172 | 1,190 | +10 | +0.8% | 700 |
| 2009/09/28 | 1,191 | 1,200 | 1,160 | 1,180 | -30 | -2.5% | 4,300 |
| 2009/09/25 | 1,220 | 1,220 | 1,205 | 1,210 | -19 | -1.5% | 5,700 |
| 2009/09/24 | 1,212 | 1,230 | 1,212 | 1,229 | +10 | +0.8% | 7,000 |
| 2009/09/18 | 1,215 | 1,219 | 1,215 | 1,219 | +5 | +0.4% | 4,800 |
| 2009/09/17 | 1,214 | 1,215 | 1,210 | 1,214 | +4 | +0.3% | 1,900 |
| 2009/09/16 | 1,201 | 1,210 | 1,201 | 1,210 | ±0 | ±0% | 900 |
| 2009/09/15 | 1,215 | 1,215 | 1,195 | 1,210 | -5 | -0.4% | 4,700 |
| 2009/09/14 | 1,210 | 1,215 | 1,200 | 1,215 | +5 | +0.4% | 4,700 |
| 2009/09/11 | 1,210 | 1,210 | 1,205 | 1,210 | -5 | -0.4% | 1,400 |
| 2009/09/10 | 1,200 | 1,215 | 1,200 | 1,215 | +5 | +0.4% | 700 |
| 2009/09/09 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 600 |
| 2009/09/08 | 1,192 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 1,900 |
| 2009/09/07 | 1,216 | 1,218 | 1,192 | 1,192 | -8 | -0.7% | 3,100 |
| 2009/09/04 | 1,195 | 1,208 | 1,185 | 1,200 | +5 | +0.4% | 8,200 |
| 2009/09/03 | 1,201 | 1,202 | 1,195 | 1,195 | -5 | -0.4% | 4,900 |
| 2009/09/02 | 1,215 | 1,215 | 1,198 | 1,200 | -14 | -1.2% | 3,900 |
| 2009/09/01 | 1,210 | 1,214 | 1,200 | 1,214 | +14 | +1.2% | 2,600 |
| 2009/08/31 | 1,228 | 1,228 | 1,193 | 1,200 | -17 | -1.4% | 17,700 |
| 2009/08/28 | 1,231 | 1,231 | 1,205 | 1,217 | -14 | -1.1% | 24,700 |
| 2009/08/27 | 1,243 | 1,265 | 1,229 | 1,231 | -16 | -1.3% | 8,300 |
| 2009/08/26 | 1,265 | 1,265 | 1,235 | 1,247 | -13 | -1% | 11,600 |
| 2009/08/25 | 1,262 | 1,265 | 1,249 | 1,260 | -3 | -0.2% | 9,700 |
| 2009/08/24 | 1,244 | 1,265 | 1,244 | 1,263 | +23 | +1.9% | 5,400 |
3801～
3850
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
