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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
件表示中 / 5503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 | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 |
| カメイ | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 日 伝 | 286,000円 | +3.9% | 0.0% | 2.45% | 17.24倍 | 0.98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 |
| 第一実 | 260,200円 | -0.8% | -9.5% | 4.15% | 9.66倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
