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 |
|---|---|---|---|---|---|---|---|
| 2009/03/26 | 1,035 | 1,039 | 1,016 | 1,039 | -9 | -0.9% | 6,600 |
| 2009/03/25 | 1,037 | 1,048 | 1,030 | 1,048 | +17 | +1.6% | 16,900 |
| 2009/03/24 | 1,048 | 1,048 | 1,021 | 1,031 | +16 | +1.6% | 24,700 |
| 2009/03/23 | 970 | 1,025 | 938 | 1,015 | +45 | +4.6% | 41,700 |
| 2009/03/19 | 1,150 | 1,150 | 970 | 970 | -200 | -17.1% | 120,100 |
| 2009/03/18 | 1,120 | 1,177 | 1,120 | 1,170 | +45 | +4% | 4,400 |
| 2009/03/17 | 1,115 | 1,125 | 1,110 | 1,125 | +25 | +2.3% | 2,700 |
| 2009/03/16 | 1,100 | 1,119 | 1,098 | 1,100 | ±0 | ±0% | 1,600 |
| 2009/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 500 |
| 2009/03/12 | 1,100 | 1,113 | 1,076 | 1,080 | -25 | -2.3% | 2,500 |
| 2009/03/11 | 1,105 | 1,120 | 1,100 | 1,105 | -3 | -0.3% | 1,800 |
| 2009/03/10 | 1,115 | 1,115 | 1,108 | 1,108 | -9 | -0.8% | 500 |
| 2009/03/09 | 1,117 | 1,117 | 1,117 | 1,117 | -4 | -0.4% | 300 |
| 2009/03/06 | 1,118 | 1,121 | 1,116 | 1,121 | +5 | +0.4% | 800 |
| 2009/03/05 | 1,120 | 1,120 | 1,112 | 1,116 | -7 | -0.6% | 4,000 |
| 2009/03/04 | 1,118 | 1,141 | 1,101 | 1,123 | +13 | +1.2% | 6,800 |
| 2009/03/03 | 1,120 | 1,120 | 1,088 | 1,110 | +10 | +0.9% | 1,900 |
| 2009/03/02 | 1,120 | 1,120 | 1,100 | 1,100 | -28 | -2.5% | 1,700 |
| 2009/02/27 | 1,110 | 1,130 | 1,110 | 1,128 | +8 | +0.7% | 13,500 |
| 2009/02/26 | 1,134 | 1,147 | 1,110 | 1,120 | -26 | -2.3% | 6,900 |
| 2009/02/25 | 1,150 | 1,150 | 1,125 | 1,146 | +4 | +0.4% | 9,400 |
| 2009/02/24 | 1,125 | 1,146 | 1,125 | 1,142 | -3 | -0.3% | 4,400 |
| 2009/02/23 | 1,140 | 1,150 | 1,130 | 1,145 | +5 | +0.4% | 1,100 |
| 2009/02/20 | 1,150 | 1,150 | 1,140 | 1,140 | -6 | -0.5% | 500 |
| 2009/02/19 | 1,145 | 1,146 | 1,141 | 1,146 | -4 | -0.3% | 700 |
| 2009/02/18 | 1,150 | 1,153 | 1,150 | 1,150 | - | - | 1,600 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 1,135 | 1,160 | 1,135 | 1,160 | +7 | +0.6% | 400 |
| 2009/02/13 | 1,150 | 1,153 | 1,135 | 1,153 | -6 | -0.5% | 700 |
| 2009/02/12 | 1,150 | 1,160 | 1,150 | 1,159 | -1 | -0.1% | 1,400 |
| 2009/02/10 | 1,146 | 1,160 | 1,146 | 1,160 | +9 | +0.8% | 1,200 |
| 2009/02/09 | 1,168 | 1,168 | 1,151 | 1,151 | -27 | -2.3% | 400 |
| 2009/02/06 | 1,164 | 1,180 | 1,150 | 1,178 | -6 | -0.5% | 4,200 |
| 2009/02/05 | 1,166 | 1,184 | 1,147 | 1,184 | -5 | -0.4% | 2,300 |
| 2009/02/04 | 1,161 | 1,189 | 1,161 | 1,189 | +9 | +0.8% | 400 |
| 2009/02/03 | 1,185 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
| 2009/02/02 | 1,150 | 1,180 | 1,150 | 1,180 | +15 | +1.3% | 600 |
| 2009/01/30 | 1,165 | 1,180 | 1,165 | 1,165 | -7 | -0.6% | 300 |
| 2009/01/29 | 1,189 | 1,191 | 1,172 | 1,172 | -18 | -1.5% | 1,100 |
| 2009/01/28 | 1,185 | 1,191 | 1,185 | 1,190 | ±0 | ±0% | 800 |
| 2009/01/27 | 1,182 | 1,191 | 1,182 | 1,190 | +1 | +0.1% | 1,100 |
| 2009/01/26 | 1,191 | 1,191 | 1,189 | 1,189 | -2 | -0.2% | 300 |
| 2009/01/23 | 1,194 | 1,194 | 1,174 | 1,191 | -9 | -0.8% | 5,800 |
| 2009/01/22 | 1,185 | 1,200 | 1,165 | 1,200 | +15 | +1.3% | 3,900 |
| 2009/01/21 | 1,185 | 1,185 | 1,151 | 1,185 | +6 | +0.5% | 2,300 |
| 2009/01/20 | 1,170 | 1,179 | 1,169 | 1,179 | -9 | -0.8% | 700 |
| 2009/01/19 | 1,190 | 1,190 | 1,162 | 1,188 | +18 | +1.5% | 700 |
| 2009/01/16 | 1,176 | 1,189 | 1,166 | 1,170 | +14 | +1.2% | 700 |
| 2009/01/15 | 1,168 | 1,176 | 1,151 | 1,156 | -40 | -3.3% | 600 |
| 2009/01/14 | 1,150 | 1,196 | 1,150 | 1,196 | -2 | -0.2% | 1,800 |
3951～
4000
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 | 277,800円 | -7.6% | -12.4% | 3.46% | 11.69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
