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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 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 |
4001～
4050
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
