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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/06/02 | 1,830 | 1,840 | 1,820 | 1,820 | +10 | +0.6% | 4,000 |
| 2008/05/30 | 1,810 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 5,000 |
| 2008/05/29 | 1,800 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 2,500 |
| 2008/05/28 | 1,800 | 1,830 | 1,800 | 1,820 | +10 | +0.6% | 59,000 |
| 2008/05/27 | 1,810 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 12,500 |
| 2008/05/26 | 1,820 | 1,820 | 1,800 | 1,820 | +10 | +0.6% | 2,400 |
| 2008/05/23 | 1,830 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 7,200 |
| 2008/05/22 | 1,790 | 1,820 | 1,780 | 1,820 | +20 | +1.1% | 22,700 |
| 2008/05/21 | 1,810 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 27,800 |
| 2008/05/20 | 1,820 | 1,830 | 1,800 | 1,810 | +10 | +0.6% | 31,800 |
| 2008/05/19 | 1,800 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 17,500 |
| 2008/05/16 | 1,820 | 1,820 | 1,790 | 1,800 | -10 | -0.6% | 9,900 |
| 2008/05/15 | 1,810 | 1,820 | 1,810 | 1,810 | +10 | +0.6% | 4,100 |
| 2008/05/14 | 1,810 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 7,700 |
| 2008/05/13 | 1,820 | 1,820 | 1,800 | 1,810 | -20 | -1.1% | 13,300 |
| 2008/05/12 | 1,840 | 1,840 | 1,800 | 1,830 | -10 | -0.5% | 4,100 |
| 2008/05/09 | 1,830 | 1,840 | 1,820 | 1,840 | +40 | +2.2% | 9,300 |
| 2008/05/08 | 1,790 | 1,810 | 1,790 | 1,800 | +10 | +0.6% | 13,200 |
| 2008/05/07 | 1,780 | 1,800 | 1,780 | 1,790 | +20 | +1.1% | 12,400 |
| 2008/05/02 | 1,780 | 1,780 | 1,770 | 1,770 | +10 | +0.6% | 6,300 |
| 2008/05/01 | 1,760 | 1,760 | 1,760 | 1,760 | +20 | +1.1% | 3,600 |
| 2008/04/30 | 1,770 | 1,790 | 1,740 | 1,740 | -50 | -2.8% | 10,700 |
| 2008/04/28 | 1,800 | 1,800 | 1,780 | 1,790 | +10 | +0.6% | 4,100 |
| 2008/04/25 | 1,810 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 10,200 |
| 2008/04/24 | 1,780 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 4,800 |
| 2008/04/23 | 1,760 | 1,800 | 1,760 | 1,790 | +30 | +1.7% | 8,600 |
| 2008/04/22 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 3,900 |
| 2008/04/21 | 1,780 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 3,600 |
| 2008/04/18 | 1,740 | 1,780 | 1,740 | 1,770 | +20 | +1.1% | 7,900 |
| 2008/04/17 | 1,750 | 1,760 | 1,740 | 1,750 | +10 | +0.6% | 4,100 |
| 2008/04/16 | 1,740 | 1,750 | 1,730 | 1,740 | +10 | +0.6% | 3,300 |
| 2008/04/15 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 6,900 |
| 2008/04/14 | 1,720 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 5,800 |
| 2008/04/11 | 1,730 | 1,740 | 1,720 | 1,720 | -10 | -0.6% | 3,800 |
| 2008/04/10 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 3,800 |
4201～
4250
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
