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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
