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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 1,710 | 1,710 | 1,676 | 1,690 | -10 | -0.6% | 4,500 |
| 2008/09/01 | 1,690 | 1,700 | 1,690 | 1,700 | -10 | -0.6% | 1,200 |
| 2008/08/29 | 1,699 | 1,710 | 1,697 | 1,710 | +10 | +0.6% | 3,000 |
| 2008/08/28 | 1,711 | 1,711 | 1,691 | 1,700 | ±0 | ±0% | 2,800 |
| 2008/08/27 | 1,691 | 1,715 | 1,691 | 1,700 | ±0 | ±0% | 4,400 |
| 2008/08/26 | 1,701 | 1,701 | 1,685 | 1,700 | -1 | -0.1% | 3,900 |
| 2008/08/25 | 1,725 | 1,725 | 1,700 | 1,701 | -14 | -0.8% | 5,400 |
| 2008/08/22 | 1,700 | 1,715 | 1,700 | 1,715 | +7 | +0.4% | 6,600 |
| 2008/08/21 | 1,716 | 1,716 | 1,702 | 1,708 | -7 | -0.4% | 700 |
| 2008/08/20 | 1,709 | 1,715 | 1,695 | 1,715 | +6 | +0.4% | 1,600 |
| 2008/08/19 | 1,700 | 1,710 | 1,700 | 1,709 | +9 | +0.5% | 20,400 |
| 2008/08/18 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 7,300 |
| 2008/08/15 | 1,696 | 1,700 | 1,661 | 1,700 | +4 | +0.2% | 9,300 |
| 2008/08/14 | 1,720 | 1,720 | 1,696 | 1,696 | -13 | -0.8% | 500 |
| 2008/08/13 | 1,708 | 1,720 | 1,695 | 1,709 | ±0 | ±0% | 5,800 |
| 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 |
4151～
4200
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
