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 |
|---|---|---|---|---|---|---|---|
| 2009/06/10 | 1,282 | 1,289 | 1,270 | 1,288 | -2 | -0.2% | 3,300 |
| 2009/06/09 | 1,288 | 1,290 | 1,282 | 1,290 | -5 | -0.4% | 4,100 |
| 2009/06/08 | 1,290 | 1,299 | 1,282 | 1,295 | +2 | +0.2% | 8,800 |
| 2009/06/05 | 1,260 | 1,293 | 1,250 | 1,293 | +73 | +6% | 16,700 |
| 2009/06/04 | 1,208 | 1,220 | 1,208 | 1,220 | +10 | +0.8% | 1,900 |
| 2009/06/03 | 1,208 | 1,219 | 1,208 | 1,210 | -1 | -0.1% | 1,600 |
| 2009/06/02 | 1,209 | 1,227 | 1,209 | 1,211 | -17 | -1.4% | 3,500 |
| 2009/06/01 | 1,231 | 1,231 | 1,220 | 1,228 | -2 | -0.2% | 2,300 |
| 2009/05/29 | 1,204 | 1,230 | 1,204 | 1,230 | +26 | +2.2% | 3,500 |
| 2009/05/28 | 1,202 | 1,230 | 1,202 | 1,204 | -26 | -2.1% | 3,600 |
| 2009/05/27 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 2,700 |
| 2009/05/26 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 3,500 |
| 2009/05/25 | 1,194 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 7,600 |
| 2009/05/22 | 1,199 | 1,215 | 1,199 | 1,210 | +10 | +0.8% | 6,600 |
| 2009/05/21 | 1,195 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 3,000 |
| 2009/05/20 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 1,700 |
| 2009/05/19 | 1,166 | 1,195 | 1,166 | 1,180 | ±0 | ±0% | 2,700 |
| 2009/05/18 | 1,156 | 1,180 | 1,156 | 1,180 | +10 | +0.9% | 2,200 |
| 2009/05/15 | 1,171 | 1,190 | 1,169 | 1,170 | -19 | -1.6% | 2,300 |
| 2009/05/14 | 1,168 | 1,189 | 1,168 | 1,189 | -9 | -0.8% | 700 |
| 2009/05/13 | 1,190 | 1,198 | 1,178 | 1,198 | -1 | -0.1% | 1,300 |
| 2009/05/12 | 1,170 | 1,200 | 1,170 | 1,199 | +14 | +1.2% | 4,300 |
| 2009/05/11 | 1,132 | 1,185 | 1,132 | 1,185 | +67 | +6% | 4,000 |
| 2009/05/08 | 1,115 | 1,118 | 1,097 | 1,118 | +3 | +0.3% | 3,000 |
| 2009/05/07 | 1,089 | 1,119 | 1,089 | 1,115 | +40 | +3.7% | 4,600 |
| 2009/05/01 | 1,085 | 1,085 | 1,067 | 1,075 | -9 | -0.8% | 1,100 |
| 2009/04/30 | 1,084 | 1,084 | 1,080 | 1,084 | +9 | +0.8% | 2,900 |
| 2009/04/28 | 1,080 | 1,087 | 1,057 | 1,075 | +5 | +0.5% | 4,000 |
| 2009/04/27 | 1,064 | 1,070 | 1,038 | 1,070 | ±0 | ±0% | 3,300 |
| 2009/04/24 | 1,075 | 1,079 | 1,050 | 1,070 | -7 | -0.6% | 8,300 |
| 2009/04/23 | 1,027 | 1,077 | 1,027 | 1,077 | +41 | +4% | 13,400 |
| 2009/04/22 | 1,034 | 1,038 | 1,020 | 1,036 | +10 | +1% | 7,600 |
| 2009/04/21 | 1,038 | 1,038 | 1,025 | 1,026 | -14 | -1.3% | 1,200 |
| 2009/04/20 | 1,040 | 1,040 | 1,030 | 1,040 | ±0 | ±0% | 1,300 |
| 2009/04/17 | 1,036 | 1,040 | 1,027 | 1,040 | +12 | +1.2% | 1,800 |
| 2009/04/16 | 1,040 | 1,040 | 1,028 | 1,028 | -9 | -0.9% | 2,700 |
| 2009/04/15 | 1,036 | 1,037 | 1,020 | 1,037 | -6 | -0.6% | 3,100 |
| 2009/04/14 | 1,028 | 1,043 | 1,028 | 1,043 | +3 | +0.3% | 4,600 |
| 2009/04/13 | 1,037 | 1,045 | 1,031 | 1,040 | +2 | +0.2% | 2,100 |
| 2009/04/10 | 1,030 | 1,040 | 1,030 | 1,038 | +8 | +0.8% | 4,000 |
| 2009/04/09 | 1,028 | 1,035 | 1,010 | 1,030 | +18 | +1.8% | 6,500 |
| 2009/04/08 | 1,016 | 1,030 | 1,011 | 1,012 | -23 | -2.2% | 2,000 |
| 2009/04/07 | 1,035 | 1,035 | 1,028 | 1,035 | +7 | +0.7% | 2,500 |
| 2009/04/06 | 1,035 | 1,037 | 1,028 | 1,028 | ±0 | ±0% | 2,900 |
| 2009/04/03 | 1,025 | 1,035 | 1,025 | 1,028 | +7 | +0.7% | 3,900 |
| 2009/04/02 | 1,024 | 1,024 | 1,010 | 1,021 | +21 | +2.1% | 3,900 |
| 2009/04/01 | 1,000 | 1,000 | 974 | 1,000 | -2 | -0.2% | 9,800 |
| 2009/03/31 | 1,004 | 1,010 | 1,002 | 1,002 | -15 | -1.5% | 3,000 |
| 2009/03/30 | 1,039 | 1,039 | 1,012 | 1,017 | -14 | -1.4% | 2,900 |
| 2009/03/27 | 1,040 | 1,042 | 1,022 | 1,031 | -8 | -0.8% | 3,600 |
3901～
3950
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 | 278,000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 | 329,500円 | +4.5% | +5.7% | 2.73% | 8.54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 | 225,800円 | +5.3% | +7.0% | 4.43% | 11.82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 | 448,500円 | +2.8% | +4.1% | 3.12% | 10.11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
