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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 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 |
| 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 |
3951～
4000
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 | 255,400円 | -7.6% | -12.4% | 3.76% | 10.76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 | 249,900円 | -0.8% | -9.5% | 4.32% | 9.26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 | 653,000円 | +15.8% | +9.3% | 1.38% | 23.68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
