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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/10/24 | 1,303 | 1,303 | 1,210 | 1,230 | -69 | -5.3% | 12,000 |
| 2008/10/23 | 1,276 | 1,299 | 1,230 | 1,299 | ±0 | ±0% | 5,900 |
| 2008/10/22 | 1,299 | 1,299 | 1,273 | 1,299 | +1 | +0.1% | 3,600 |
| 2008/10/21 | 1,299 | 1,304 | 1,290 | 1,298 | +8 | +0.6% | 5,800 |
| 2008/10/20 | 1,290 | 1,304 | 1,275 | 1,290 | -5 | -0.4% | 9,800 |
| 2008/10/17 | 1,280 | 1,325 | 1,260 | 1,295 | ±0 | ±0% | 21,100 |
| 2008/10/16 | 1,300 | 1,340 | 1,280 | 1,295 | -65 | -4.8% | 13,600 |
| 2008/10/15 | 1,360 | 1,360 | 1,300 | 1,360 | ±0 | ±0% | 12,500 |
| 2008/10/14 | 1,480 | 1,480 | 1,330 | 1,360 | +30 | +2.3% | 10,000 |
| 2008/10/10 | 1,250 | 1,390 | 1,202 | 1,330 | -64 | -4.6% | 35,700 |
| 2008/10/09 | 1,301 | 1,440 | 1,301 | 1,394 | -7 | -0.5% | 11,400 |
| 2008/10/08 | 1,380 | 1,470 | 1,380 | 1,401 | -59 | -4% | 21,700 |
| 2008/10/07 | 1,450 | 1,488 | 1,355 | 1,460 | -40 | -2.7% | 18,100 |
| 2008/10/06 | 1,513 | 1,513 | 1,430 | 1,500 | -48 | -3.1% | 35,500 |
| 2008/10/03 | 1,543 | 1,548 | 1,500 | 1,548 | -12 | -0.8% | 3,300 |
| 2008/10/02 | 1,588 | 1,590 | 1,560 | 1,560 | -19 | -1.2% | 6,000 |
| 2008/10/01 | 1,587 | 1,590 | 1,575 | 1,579 | -2 | -0.1% | 2,700 |
| 2008/09/30 | 1,640 | 1,640 | 1,580 | 1,581 | -66 | -4% | 6,300 |
| 2008/09/29 | 1,680 | 1,680 | 1,641 | 1,647 | -33 | -2% | 2,000 |
| 2008/09/26 | 1,699 | 1,699 | 1,650 | 1,680 | -20 | -1.2% | 1,300 |
| 2008/09/25 | 1,699 | 1,700 | 1,674 | 1,700 | -5 | -0.3% | 6,000 |
| 2008/09/24 | 1,709 | 1,709 | 1,700 | 1,705 | +25 | +1.5% | 2,300 |
| 2008/09/22 | 1,700 | 1,710 | 1,680 | 1,680 | -20 | -1.2% | 18,600 |
| 2008/09/19 | 1,694 | 1,701 | 1,694 | 1,700 | +7 | +0.4% | 13,700 |
| 2008/09/18 | 1,700 | 1,730 | 1,693 | 1,693 | -47 | -2.7% | 2,500 |
| 2008/09/17 | 1,690 | 1,750 | 1,690 | 1,740 | +45 | +2.7% | 12,900 |
| 2008/09/16 | 1,675 | 1,695 | 1,653 | 1,695 | -16 | -0.9% | 8,000 |
| 2008/09/12 | 1,728 | 1,730 | 1,710 | 1,711 | +1 | +0.1% | 4,400 |
| 2008/09/11 | 1,708 | 1,712 | 1,700 | 1,710 | +26 | +1.5% | 5,200 |
| 2008/09/10 | 1,680 | 1,690 | 1,665 | 1,684 | -7 | -0.4% | 1,700 |
| 2008/09/09 | 1,694 | 1,695 | 1,690 | 1,691 | +1 | +0.1% | 1,100 |
| 2008/09/08 | 1,661 | 1,691 | 1,660 | 1,690 | +33 | +2% | 2,400 |
| 2008/09/05 | 1,655 | 1,675 | 1,600 | 1,657 | -8 | -0.5% | 6,400 |
| 2008/09/04 | 1,690 | 1,690 | 1,665 | 1,665 | -5 | -0.3% | 4,100 |
| 2008/09/03 | 1,691 | 1,700 | 1,668 | 1,670 | -20 | -1.2% | 2,000 |
4101～
4150
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
