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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 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 |
| 2008/01/04 | 1,880 | 1,910 | 1,870 | 1,890 | -20 | -1% | 6,400 |
| 2007/12/28 | 1,940 | 1,940 | 1,890 | 1,910 | ±0 | ±0% | 2,700 |
| 2007/12/27 | 1,910 | 1,920 | 1,900 | 1,910 | +10 | +0.5% | 4,700 |
| 2007/12/26 | 1,900 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 4,800 |
| 2007/12/25 | 1,940 | 1,940 | 1,880 | 1,880 | ±0 | ±0% | 30,100 |
| 2007/12/21 | 1,870 | 1,880 | 1,860 | 1,880 | -10 | -0.5% | 23,900 |
| 2007/12/20 | 1,900 | 1,910 | 1,880 | 1,890 | -20 | -1% | 24,400 |
| 2007/12/19 | 1,920 | 1,930 | 1,890 | 1,910 | -30 | -1.5% | 21,500 |
| 2007/12/18 | 1,960 | 1,960 | 1,930 | 1,940 | -30 | -1.5% | 8,800 |
| 2007/12/17 | 1,990 | 1,990 | 1,970 | 1,970 | ±0 | ±0% | 6,600 |
| 2007/12/14 | 1,970 | 1,980 | 1,970 | 1,970 | -10 | -0.5% | 8,700 |
| 2007/12/13 | 1,990 | 2,000 | 1,970 | 1,980 | -10 | -0.5% | 9,100 |
| 2007/12/12 | 1,970 | 1,990 | 1,960 | 1,990 | ±0 | ±0% | 8,400 |
| 2007/12/11 | 2,020 | 2,020 | 1,950 | 1,990 | +30 | +1.5% | 29,000 |
| 2007/12/10 | 1,980 | 2,000 | 1,960 | 1,960 | ±0 | ±0% | 18,100 |
| 2007/12/07 | 1,970 | 1,980 | 1,950 | 1,960 | ±0 | ±0% | 11,600 |
| 2007/12/06 | 1,950 | 1,970 | 1,950 | 1,960 | ±0 | ±0% | 8,400 |
4251～
4300
件表示中 / 5471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 | 253,600円 | -7.6% | -12.4% | 3.79% | 10.68倍 | 1.56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 |
| 第一実 | 249,000円 | -0.8% | -9.5% | 4.34% | 9.23倍 | 1.00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 |
| 日 伝 | 268,400円 | +3.9% | 0.0% | 2.61% | 16.17倍 | 0.92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 |
| シナネンＨＤ | 643,000円 | +15.8% | +9.3% | 1.40% | 23.32倍 | 1.27倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
| 伯 東 | 359,000円 | +1.6% | -22.1% | 5.57% | 13.79倍 | 1.03倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム
