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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 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 |
| 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 |
4051～
4100
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
