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 |
|---|---|---|---|---|---|---|---|
| 2009/08/20 | 1,236 | 1,244 | 1,225 | 1,244 | -1 | -0.1% | 6,700 |
| 2009/08/19 | 1,231 | 1,245 | 1,231 | 1,245 | +11 | +0.9% | 1,100 |
| 2009/08/18 | 1,234 | 1,234 | 1,231 | 1,234 | +5 | +0.4% | 300 |
| 2009/08/17 | 1,235 | 1,235 | 1,229 | 1,229 | -10 | -0.8% | 700 |
| 2009/08/14 | 1,235 | 1,240 | 1,231 | 1,239 | +9 | +0.7% | 1,300 |
| 2009/08/13 | 1,231 | 1,232 | 1,225 | 1,230 | -7 | -0.6% | 2,400 |
| 2009/08/12 | 1,235 | 1,237 | 1,230 | 1,237 | +2 | +0.2% | 1,500 |
| 2009/08/11 | 1,240 | 1,240 | 1,223 | 1,235 | +12 | +1% | 1,900 |
| 2009/08/10 | 1,228 | 1,230 | 1,222 | 1,223 | -2 | -0.2% | 2,000 |
| 2009/08/07 | 1,225 | 1,225 | 1,225 | 1,225 | -3 | -0.2% | 800 |
| 2009/08/06 | 1,230 | 1,230 | 1,225 | 1,228 | -2 | -0.2% | 1,300 |
| 2009/08/05 | 1,232 | 1,233 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2009/08/04 | 1,248 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 3,900 |
| 2009/08/03 | 1,246 | 1,246 | 1,230 | 1,230 | -2 | -0.2% | 2,400 |
| 2009/07/31 | 1,229 | 1,250 | 1,229 | 1,232 | +12 | +1% | 2,100 |
| 2009/07/30 | 1,250 | 1,250 | 1,200 | 1,220 | -30 | -2.4% | 4,400 |
| 2009/07/29 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 1,100 |
| 2009/07/28 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 900 |
| 2009/07/27 | 1,240 | 1,255 | 1,235 | 1,250 | ±0 | ±0% | 4,300 |
| 2009/07/24 | 1,249 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 5,500 |
| 2009/07/23 | 1,226 | 1,250 | 1,226 | 1,250 | +25 | +2% | 3,700 |
| 2009/07/22 | 1,212 | 1,230 | 1,212 | 1,225 | +15 | +1.2% | 2,200 |
| 2009/07/21 | 1,218 | 1,218 | 1,202 | 1,210 | ±0 | ±0% | 2,100 |
| 2009/07/17 | 1,217 | 1,217 | 1,202 | 1,210 | -4 | -0.3% | 800 |
| 2009/07/16 | 1,208 | 1,219 | 1,200 | 1,214 | +14 | +1.2% | 3,200 |
| 2009/07/15 | 1,201 | 1,209 | 1,190 | 1,200 | +1 | +0.1% | 1,400 |
| 2009/07/14 | 1,200 | 1,200 | 1,180 | 1,199 | -10 | -0.8% | 1,500 |
| 2009/07/13 | 1,203 | 1,209 | 1,190 | 1,209 | ±0 | ±0% | 1,300 |
| 2009/07/10 | 1,219 | 1,229 | 1,204 | 1,209 | -10 | -0.8% | 1,400 |
| 2009/07/09 | 1,202 | 1,219 | 1,201 | 1,219 | +4 | +0.3% | 1,000 |
| 2009/07/08 | 1,219 | 1,230 | 1,210 | 1,215 | -24 | -1.9% | 2,100 |
| 2009/07/07 | 1,240 | 1,240 | 1,226 | 1,239 | -1 | -0.1% | 700 |
| 2009/07/06 | 1,235 | 1,245 | 1,226 | 1,240 | ±0 | ±0% | 1,500 |
| 2009/07/03 | 1,220 | 1,260 | 1,220 | 1,240 | -10 | -0.8% | 3,800 |
| 2009/07/02 | 1,269 | 1,269 | 1,250 | 1,250 | -9 | -0.7% | 1,500 |
| 2009/07/01 | 1,255 | 1,259 | 1,239 | 1,259 | -1 | -0.1% | 1,000 |
| 2009/06/30 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,500 |
| 2009/06/29 | 1,239 | 1,270 | 1,239 | 1,260 | -18 | -1.4% | 1,000 |
| 2009/06/26 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2009/06/25 | 1,290 | 1,290 | 1,249 | 1,280 | +50 | +4.1% | 17,600 |
| 2009/06/24 | 1,214 | 1,237 | 1,213 | 1,230 | +19 | +1.6% | 7,800 |
| 2009/06/23 | 1,224 | 1,226 | 1,210 | 1,211 | -14 | -1.1% | 4,600 |
| 2009/06/22 | 1,230 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 4,100 |
| 2009/06/19 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 2009/06/18 | 1,220 | 1,234 | 1,217 | 1,230 | -10 | -0.8% | 1,700 |
| 2009/06/17 | 1,234 | 1,245 | 1,234 | 1,240 | +5 | +0.4% | 1,200 |
| 2009/06/16 | 1,240 | 1,258 | 1,235 | 1,235 | -33 | -2.6% | 6,900 |
| 2009/06/15 | 1,255 | 1,272 | 1,245 | 1,268 | -7 | -0.5% | 4,500 |
| 2009/06/12 | 1,274 | 1,280 | 1,270 | 1,275 | -3 | -0.2% | 3,800 |
| 2009/06/11 | 1,289 | 1,289 | 1,268 | 1,278 | -10 | -0.8% | 5,800 |
3851～
3900
件表示中 / 5438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 | 277,900円 | -7.6% | -12.4% | 3.45% | 11.70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 |
| 松田産業 | 329,000円 | +4.5% | +5.7% | 2.74% | 8.53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 |
| 内田洋 | 832,000円 | +10.5% | +11.5% | 2.64% | 10.93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 | 225,900円 | +5.3% | +7.0% | 4.43% | 11.83倍 | 0.90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 |
| 泉州電 | 449,000円 | +2.8% | +4.1% | 3.12% | 10.12倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
