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 |
|---|---|---|---|---|---|---|---|
| 2009/01/13 | 1,130 | 1,198 | 1,130 | 1,198 | +18 | +1.5% | 7,000 |
| 2009/01/09 | 1,190 | 1,190 | 1,172 | 1,180 | -20 | -1.7% | 4,100 |
| 2009/01/08 | 1,200 | 1,208 | 1,176 | 1,200 | -13 | -1.1% | 2,600 |
| 2009/01/07 | 1,192 | 1,213 | 1,191 | 1,213 | +8 | +0.7% | 8,300 |
| 2009/01/06 | 1,213 | 1,213 | 1,192 | 1,205 | -5 | -0.4% | 2,100 |
| 2009/01/05 | 1,182 | 1,210 | 1,182 | 1,210 | +34 | +2.9% | 500 |
| 2008/12/30 | 1,152 | 1,180 | 1,152 | 1,176 | +8 | +0.7% | 2,200 |
| 2008/12/29 | 1,159 | 1,168 | 1,150 | 1,168 | -11 | -0.9% | 1,900 |
| 2008/12/26 | 1,139 | 1,179 | 1,139 | 1,179 | +20 | +1.7% | 2,800 |
| 2008/12/25 | 1,222 | 1,222 | 1,141 | 1,159 | +37 | +3.3% | 15,200 |
| 2008/12/24 | 1,130 | 1,130 | 1,120 | 1,122 | -8 | -0.7% | 6,900 |
| 2008/12/22 | 1,150 | 1,150 | 1,130 | 1,130 | -40 | -3.4% | 9,300 |
| 2008/12/19 | 1,141 | 1,170 | 1,130 | 1,170 | +24 | +2.1% | 5,500 |
| 2008/12/18 | 1,145 | 1,160 | 1,141 | 1,146 | -19 | -1.6% | 3,000 |
| 2008/12/17 | 1,178 | 1,178 | 1,160 | 1,165 | -16 | -1.4% | 7,900 |
| 2008/12/16 | 1,185 | 1,185 | 1,175 | 1,181 | -13 | -1.1% | 1,300 |
| 2008/12/15 | 1,177 | 1,196 | 1,177 | 1,194 | -3 | -0.3% | 19,600 |
| 2008/12/12 | 1,200 | 1,200 | 1,170 | 1,197 | -15 | -1.2% | 4,300 |
| 2008/12/11 | 1,211 | 1,245 | 1,200 | 1,212 | -8 | -0.7% | 6,700 |
| 2008/12/10 | 1,210 | 1,220 | 1,205 | 1,220 | -3 | -0.2% | 5,900 |
| 2008/12/09 | 1,251 | 1,251 | 1,221 | 1,223 | +12 | +1% | 17,300 |
| 2008/12/08 | 1,207 | 1,211 | 1,197 | 1,211 | -14 | -1.1% | 3,000 |
| 2008/12/05 | 1,227 | 1,227 | 1,182 | 1,225 | -15 | -1.2% | 8,500 |
| 2008/12/04 | 1,202 | 1,240 | 1,190 | 1,240 | +6 | +0.5% | 13,600 |
| 2008/12/03 | 1,236 | 1,246 | 1,220 | 1,234 | -15 | -1.2% | 3,900 |
| 2008/12/02 | 1,257 | 1,257 | 1,240 | 1,249 | -10 | -0.8% | 4,100 |
| 2008/12/01 | 1,240 | 1,259 | 1,240 | 1,259 | -1 | -0.1% | 3,000 |
| 2008/11/28 | 1,245 | 1,260 | 1,236 | 1,260 | -5 | -0.4% | 3,100 |
| 2008/11/27 | 1,240 | 1,265 | 1,230 | 1,265 | +17 | +1.4% | 1,900 |
| 2008/11/26 | 1,247 | 1,252 | 1,230 | 1,248 | -2 | -0.2% | 1,300 |
| 2008/11/25 | 1,253 | 1,270 | 1,223 | 1,250 | +37 | +3.1% | 8,600 |
| 2008/11/21 | 1,220 | 1,234 | 1,200 | 1,213 | -43 | -3.4% | 26,000 |
| 2008/11/20 | 1,235 | 1,269 | 1,230 | 1,256 | -19 | -1.5% | 4,500 |
| 2008/11/19 | 1,250 | 1,275 | 1,230 | 1,275 | -5 | -0.4% | 7,600 |
| 2008/11/18 | 1,265 | 1,280 | 1,230 | 1,280 | -6 | -0.5% | 5,500 |
| 2008/11/17 | 1,296 | 1,296 | 1,240 | 1,286 | -10 | -0.8% | 3,100 |
| 2008/11/14 | 1,297 | 1,297 | 1,250 | 1,296 | -1 | -0.1% | 3,700 |
| 2008/11/13 | 1,250 | 1,297 | 1,230 | 1,297 | -2 | -0.2% | 7,100 |
| 2008/11/12 | 1,280 | 1,303 | 1,260 | 1,299 | -1 | -0.1% | 2,400 |
| 2008/11/11 | 1,290 | 1,300 | 1,256 | 1,300 | ±0 | ±0% | 1,300 |
| 2008/11/10 | 1,260 | 1,306 | 1,230 | 1,300 | +20 | +1.6% | 9,300 |
| 2008/11/07 | 1,241 | 1,290 | 1,210 | 1,280 | -20 | -1.5% | 3,400 |
| 2008/11/06 | 1,312 | 1,320 | 1,270 | 1,300 | -70 | -5.1% | 4,900 |
| 2008/11/05 | 1,325 | 1,370 | 1,320 | 1,370 | +70 | +5.4% | 7,800 |
| 2008/11/04 | 1,290 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 4,800 |
| 2008/10/31 | 1,220 | 1,300 | 1,202 | 1,300 | +120 | +10.2% | 4,300 |
| 2008/10/30 | 1,165 | 1,201 | 1,145 | 1,180 | +42 | +3.7% | 10,900 |
| 2008/10/29 | 1,183 | 1,183 | 1,120 | 1,138 | -25 | -2.1% | 3,500 |
| 2008/10/28 | 1,150 | 1,198 | 1,085 | 1,163 | -38 | -3.2% | 11,800 |
| 2008/10/27 | 1,202 | 1,230 | 1,200 | 1,201 | -29 | -2.4% | 3,600 |
4001～
4050
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 | 275,300円 | -7.6% | -12.4% | 3.49% | 11.59倍 | 1.69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 | 327,000円 | +4.5% | +5.7% | 2.75% | 8.48倍 | 0.85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 | 836,000円 | +10.5% | +11.5% | 2.63% | 10.98倍 | 1.28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 | 228,600円 | +5.3% | +7.0% | 4.37% | 11.97倍 | 0.92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 | 449,000円 | +2.8% | +4.1% | 3.12% | 10.12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
