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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 1,255 | 1,259 | 1,239 | 1,259 | -1 | -0.1% | 1,000 |
| 2009/06/30 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,500 |
| 2009/06/29 | 1,239 | 1,270 | 1,239 | 1,260 | -18 | -1.4% | 1,000 |
| 2009/06/26 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2009/06/25 | 1,290 | 1,290 | 1,249 | 1,280 | +50 | +4.1% | 17,600 |
| 2009/06/24 | 1,214 | 1,237 | 1,213 | 1,230 | +19 | +1.6% | 7,800 |
| 2009/06/23 | 1,224 | 1,226 | 1,210 | 1,211 | -14 | -1.1% | 4,600 |
| 2009/06/22 | 1,230 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 4,100 |
| 2009/06/19 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 2009/06/18 | 1,220 | 1,234 | 1,217 | 1,230 | -10 | -0.8% | 1,700 |
| 2009/06/17 | 1,234 | 1,245 | 1,234 | 1,240 | +5 | +0.4% | 1,200 |
| 2009/06/16 | 1,240 | 1,258 | 1,235 | 1,235 | -33 | -2.6% | 6,900 |
| 2009/06/15 | 1,255 | 1,272 | 1,245 | 1,268 | -7 | -0.5% | 4,500 |
| 2009/06/12 | 1,274 | 1,280 | 1,270 | 1,275 | -3 | -0.2% | 3,800 |
| 2009/06/11 | 1,289 | 1,289 | 1,268 | 1,278 | -10 | -0.8% | 5,800 |
| 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 |
3951～
4000
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
