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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 1,740 | 1,750 | 1,720 | 1,730 | -30 | -1.7% | 5,100 |
| 2008/04/08 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,700 |
| 2008/04/07 | 1,750 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 10,500 |
| 2008/04/04 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 2,500 |
| 2008/04/03 | 1,750 | 1,760 | 1,750 | 1,760 | -10 | -0.6% | 1,900 |
| 2008/04/02 | 1,750 | 1,770 | 1,740 | 1,770 | +50 | +2.9% | 4,500 |
| 2008/04/01 | 1,750 | 1,760 | 1,710 | 1,720 | -40 | -2.3% | 9,800 |
| 2008/03/31 | 1,770 | 1,770 | 1,750 | 1,760 | +10 | +0.6% | 2,700 |
| 2008/03/28 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 4,500 |
| 2008/03/27 | 1,760 | 1,770 | 1,740 | 1,770 | ±0 | ±0% | 3,400 |
| 2008/03/26 | 1,740 | 1,770 | 1,740 | 1,770 | -10 | -0.6% | 4,700 |
| 2008/03/25 | 1,800 | 1,810 | 1,770 | 1,780 | +10 | +0.6% | 18,100 |
| 2008/03/24 | 1,750 | 1,790 | 1,750 | 1,770 | +30 | +1.7% | 11,500 |
| 2008/03/21 | 1,760 | 1,760 | 1,730 | 1,740 | +30 | +1.8% | 9,100 |
| 2008/03/19 | 1,740 | 1,760 | 1,710 | 1,710 | ±0 | ±0% | 11,900 |
| 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 |
4251～
4300
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% | 7.99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
