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 |
|---|---|---|---|---|---|---|---|
| 2008/08/12 | 1,716 | 1,717 | 1,709 | 1,709 | -1 | -0.1% | 1,800 |
| 2008/08/11 | 1,745 | 1,745 | 1,710 | 1,710 | -33 | -1.9% | 6,300 |
| 2008/08/08 | 1,723 | 1,750 | 1,723 | 1,743 | -2 | -0.1% | 1,900 |
| 2008/08/07 | 1,745 | 1,745 | 1,717 | 1,745 | ±0 | ±0% | 1,800 |
| 2008/08/06 | 1,745 | 1,748 | 1,711 | 1,745 | -5 | -0.3% | 3,700 |
| 2008/08/05 | 1,710 | 1,750 | 1,710 | 1,750 | +39 | +2.3% | 4,300 |
| 2008/08/04 | 1,775 | 1,775 | 1,711 | 1,711 | -39 | -2.2% | 5,100 |
| 2008/08/01 | 1,751 | 1,762 | 1,730 | 1,750 | ±0 | ±0% | 4,200 |
| 2008/07/31 | 1,759 | 1,784 | 1,750 | 1,750 | -24 | -1.4% | 7,100 |
| 2008/07/30 | 1,753 | 1,776 | 1,750 | 1,774 | +24 | +1.4% | 6,500 |
| 2008/07/29 | 1,760 | 1,765 | 1,732 | 1,750 | -31 | -1.7% | 14,900 |
| 2008/07/28 | 1,782 | 1,799 | 1,781 | 1,781 | -12 | -0.7% | 2,100 |
| 2008/07/25 | 1,801 | 1,803 | 1,790 | 1,793 | -12 | -0.7% | 4,500 |
| 2008/07/24 | 1,794 | 1,810 | 1,789 | 1,805 | +13 | +0.7% | 6,100 |
| 2008/07/23 | 1,786 | 1,800 | 1,786 | 1,792 | +7 | +0.4% | 1,000 |
| 2008/07/22 | 1,782 | 1,800 | 1,782 | 1,785 | -5 | -0.3% | 1,500 |
| 2008/07/18 | 1,780 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 5,400 |
| 2008/07/17 | 1,800 | 1,810 | 1,790 | 1,790 | +10 | +0.6% | 2,400 |
| 2008/07/16 | 1,790 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 4,200 |
| 2008/07/15 | 1,810 | 1,810 | 1,780 | 1,800 | ±0 | ±0% | 4,700 |
| 2008/07/14 | 1,780 | 1,820 | 1,780 | 1,800 | +10 | +0.6% | 7,500 |
| 2008/07/11 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 700 |
| 2008/07/10 | 1,790 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 3,600 |
| 2008/07/09 | 1,800 | 1,810 | 1,800 | 1,800 | +10 | +0.6% | 6,600 |
| 2008/07/08 | 1,800 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 3,800 |
| 2008/07/07 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 1,300 |
| 2008/07/04 | 1,790 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 6,400 |
| 2008/07/03 | 1,780 | 1,810 | 1,770 | 1,810 | ±0 | ±0% | 6,600 |
| 2008/07/02 | 1,820 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 5,800 |
| 2008/07/01 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,500 |
| 2008/06/30 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 2,000 |
| 2008/06/27 | 1,810 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 3,800 |
| 2008/06/26 | 1,840 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 2,100 |
| 2008/06/25 | 1,850 | 1,850 | 1,830 | 1,840 | +20 | +1.1% | 13,900 |
| 2008/06/24 | 1,820 | 1,840 | 1,810 | 1,820 | +10 | +0.6% | 6,900 |
| 2008/06/23 | 1,810 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 5,800 |
| 2008/06/20 | 1,810 | 1,820 | 1,800 | 1,820 | +10 | +0.6% | 5,800 |
| 2008/06/19 | 1,810 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 6,000 |
| 2008/06/18 | 1,830 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 3,100 |
| 2008/06/17 | 1,820 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 2,200 |
| 2008/06/16 | 1,830 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 3,500 |
| 2008/06/13 | 1,840 | 1,840 | 1,820 | 1,830 | -10 | -0.5% | 4,800 |
| 2008/06/12 | 1,830 | 1,840 | 1,820 | 1,840 | +20 | +1.1% | 3,200 |
| 2008/06/11 | 1,850 | 1,850 | 1,820 | 1,820 | -40 | -2.2% | 3,200 |
| 2008/06/10 | 1,890 | 1,890 | 1,820 | 1,860 | +30 | +1.6% | 17,700 |
| 2008/06/09 | 1,800 | 1,830 | 1,790 | 1,830 | +20 | +1.1% | 16,300 |
| 2008/06/06 | 1,830 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 3,800 |
| 2008/06/05 | 1,830 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 6,000 |
| 2008/06/04 | 1,810 | 1,830 | 1,810 | 1,830 | +20 | +1.1% | 7,000 |
| 2008/06/03 | 1,810 | 1,810 | 1,810 | 1,810 | -10 | -0.5% | 2,000 |
4101～
4150
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 | 271,800円 | -7.6% | -12.4% | 3.53% | 11.44倍 | 1.67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 | 330,500円 | +4.5% | +5.7% | 2.72% | 8.57倍 | 0.86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 | 227,300円 | +5.3% | +7.0% | 4.40% | 11.90倍 | 0.91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 | 450,000円 | +2.8% | +4.1% | 3.11% | 10.14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
