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 |
|---|---|---|---|---|---|---|---|
| 2008/03/18 | 1,700 | 1,720 | 1,690 | 1,710 | +10 | +0.6% | 4,600 |
| 2008/03/17 | 1,690 | 1,700 | 1,670 | 1,700 | -10 | -0.6% | 4,900 |
| 2008/03/14 | 1,720 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 5,100 |
| 2008/03/13 | 1,720 | 1,740 | 1,700 | 1,740 | ±0 | ±0% | 6,300 |
| 2008/03/12 | 1,790 | 1,790 | 1,740 | 1,740 | +40 | +2.4% | 7,000 |
| 2008/03/11 | 1,730 | 1,750 | 1,680 | 1,700 | -40 | -2.3% | 19,700 |
| 2008/03/10 | 1,750 | 1,770 | 1,740 | 1,740 | -40 | -2.2% | 5,700 |
| 2008/03/07 | 1,780 | 1,780 | 1,760 | 1,780 | -10 | -0.6% | 8,700 |
| 2008/03/06 | 1,800 | 1,800 | 1,780 | 1,790 | -20 | -1.1% | 8,900 |
| 2008/03/05 | 1,790 | 1,810 | 1,780 | 1,810 | +10 | +0.6% | 4,600 |
| 2008/03/04 | 1,790 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 6,100 |
| 2008/03/03 | 1,810 | 1,810 | 1,780 | 1,790 | -40 | -2.2% | 4,400 |
| 2008/02/29 | 1,820 | 1,830 | 1,820 | 1,830 | ±0 | ±0% | 3,900 |
| 2008/02/28 | 1,830 | 1,830 | 1,820 | 1,830 | -10 | -0.5% | 4,000 |
| 2008/02/27 | 1,820 | 1,840 | 1,810 | 1,840 | +20 | +1.1% | 5,200 |
| 2008/02/26 | 1,820 | 1,830 | 1,810 | 1,820 | +10 | +0.6% | 1,500 |
| 2008/02/25 | 1,820 | 1,820 | 1,780 | 1,810 | -10 | -0.5% | 8,600 |
| 2008/02/22 | 1,810 | 1,820 | 1,790 | 1,820 | +20 | +1.1% | 6,200 |
| 2008/02/21 | 1,790 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 3,400 |
| 2008/02/20 | 1,830 | 1,830 | 1,790 | 1,790 | -20 | -1.1% | 7,900 |
| 2008/02/19 | 1,800 | 1,820 | 1,790 | 1,810 | +20 | +1.1% | 4,200 |
| 2008/02/18 | 1,800 | 1,800 | 1,760 | 1,790 | ±0 | ±0% | 7,500 |
| 2008/02/15 | 1,750 | 1,790 | 1,730 | 1,790 | +20 | +1.1% | 6,800 |
| 2008/02/14 | 1,760 | 1,770 | 1,750 | 1,770 | +30 | +1.7% | 3,100 |
| 2008/02/13 | 1,740 | 1,760 | 1,730 | 1,740 | +10 | +0.6% | 3,000 |
| 2008/02/12 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 2,900 |
| 2008/02/08 | 1,720 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 4,600 |
| 2008/02/07 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 5,000 |
| 2008/02/06 | 1,750 | 1,750 | 1,730 | 1,740 | -30 | -1.7% | 8,100 |
| 2008/02/05 | 1,780 | 1,780 | 1,760 | 1,770 | -10 | -0.6% | 9,300 |
| 2008/02/04 | 1,760 | 1,780 | 1,740 | 1,780 | +50 | +2.9% | 10,900 |
| 2008/02/01 | 1,720 | 1,740 | 1,700 | 1,730 | +20 | +1.2% | 22,200 |
| 2008/01/31 | 1,690 | 1,740 | 1,690 | 1,710 | ±0 | ±0% | 21,000 |
| 2008/01/30 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 4,200 |
| 2008/01/29 | 1,730 | 1,750 | 1,720 | 1,750 | +40 | +2.3% | 3,700 |
| 2008/01/28 | 1,750 | 1,750 | 1,710 | 1,710 | -20 | -1.2% | 4,100 |
| 2008/01/25 | 1,740 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 11,800 |
| 2008/01/24 | 1,700 | 1,730 | 1,690 | 1,730 | +50 | +3% | 8,200 |
| 2008/01/23 | 1,700 | 1,720 | 1,670 | 1,680 | -20 | -1.2% | 14,300 |
| 2008/01/22 | 1,710 | 1,710 | 1,670 | 1,700 | -50 | -2.9% | 16,200 |
| 2008/01/21 | 1,730 | 1,750 | 1,720 | 1,750 | -40 | -2.2% | 7,100 |
| 2008/01/18 | 1,710 | 1,790 | 1,710 | 1,790 | +20 | +1.1% | 7,900 |
| 2008/01/17 | 1,710 | 1,770 | 1,710 | 1,770 | +50 | +2.9% | 10,900 |
| 2008/01/16 | 1,750 | 1,760 | 1,710 | 1,720 | -70 | -3.9% | 15,100 |
| 2008/01/15 | 1,860 | 1,860 | 1,790 | 1,790 | -60 | -3.2% | 16,500 |
| 2008/01/11 | 1,880 | 1,880 | 1,850 | 1,850 | -20 | -1.1% | 3,600 |
| 2008/01/10 | 1,870 | 1,890 | 1,870 | 1,870 | +10 | +0.5% | 6,800 |
| 2008/01/09 | 1,830 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 4,500 |
| 2008/01/08 | 1,880 | 1,880 | 1,820 | 1,850 | -20 | -1.1% | 23,000 |
| 2008/01/07 | 1,880 | 1,890 | 1,870 | 1,870 | -20 | -1.1% | 4,600 |
4201～
4250
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
