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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 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 |
| 2009/08/21 | 1,241 | 1,245 | 1,231 | 1,240 | -4 | -0.3% | 1,600 |
| 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 |
3851～
3900
件表示中 / 5471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 | 255,700円 | -7.6% | -12.4% | 3.75% | 10.77倍 | 1.57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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00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 |
| 日 伝 | 270,400円 | +3.9% | 0.0% | 2.59% | 16.29倍 | 0.93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 |
| シナネンＨＤ | 652,000円 | +15.8% | +9.3% | 1.38% | 23.65倍 | 1.29倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 363,500円 | +1.6% | -22.1% | 5.50% | 13.96倍 | 1.04倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
