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 |
|---|---|---|---|---|---|---|---|
| 2006/03/27 | 2,880 | 2,890 | 2,880 | 2,890 | +10 | +0.3% | 6,300 |
| 2006/03/24 | 2,880 | 2,890 | 2,870 | 2,880 | ±0 | ±0% | 7,700 |
| 2006/03/23 | 2,870 | 2,890 | 2,870 | 2,880 | +10 | +0.3% | 6,600 |
| 2006/03/22 | 2,870 | 2,880 | 2,860 | 2,870 | ±0 | ±0% | 8,300 |
| 2006/03/20 | 2,870 | 2,900 | 2,860 | 2,870 | ±0 | ±0% | 7,700 |
| 2006/03/17 | 2,850 | 2,880 | 2,850 | 2,870 | +20 | +0.7% | 3,500 |
| 2006/03/16 | 2,850 | 2,870 | 2,850 | 2,850 | ±0 | ±0% | 3,700 |
| 2006/03/15 | 2,850 | 2,870 | 2,850 | 2,850 | ±0 | ±0% | 3,600 |
| 2006/03/14 | 2,850 | 2,870 | 2,840 | 2,850 | ±0 | ±0% | 2,300 |
| 2006/03/13 | 2,820 | 2,850 | 2,820 | 2,850 | +40 | +1.4% | 1,700 |
| 2006/03/10 | 2,810 | 2,870 | 2,810 | 2,810 | +30 | +1.1% | 3,300 |
| 2006/03/09 | 2,780 | 2,790 | 2,750 | 2,780 | +20 | +0.7% | 2,400 |
| 2006/03/08 | 2,770 | 2,770 | 2,750 | 2,760 | -20 | -0.7% | 1,900 |
| 2006/03/07 | 2,810 | 2,820 | 2,780 | 2,780 | -40 | -1.4% | 5,600 |
| 2006/03/06 | 2,810 | 2,830 | 2,810 | 2,820 | -10 | -0.4% | 1,600 |
| 2006/03/03 | 2,850 | 2,870 | 2,830 | 2,830 | -20 | -0.7% | 2,100 |
| 2006/03/02 | 2,870 | 2,870 | 2,850 | 2,850 | -20 | -0.7% | 3,000 |
| 2006/03/01 | 2,830 | 2,870 | 2,820 | 2,870 | -40 | -1.4% | 2,700 |
| 2006/02/28 | 2,910 | 2,920 | 2,840 | 2,910 | ±0 | ±0% | 4,800 |
| 2006/02/27 | 2,900 | 2,930 | 2,900 | 2,910 | +20 | +0.7% | 5,400 |
| 2006/02/24 | 2,900 | 2,900 | 2,860 | 2,890 | +20 | +0.7% | 5,100 |
| 2006/02/23 | 2,810 | 2,890 | 2,810 | 2,870 | +60 | +2.1% | 3,500 |
| 2006/02/22 | 2,760 | 2,810 | 2,750 | 2,810 | +80 | +2.9% | 3,800 |
| 2006/02/21 | 2,740 | 2,800 | 2,710 | 2,730 | -20 | -0.7% | 15,300 |
| 2006/02/20 | 2,800 | 2,800 | 2,750 | 2,750 | -60 | -2.1% | 12,400 |
| 2006/02/17 | 2,850 | 2,850 | 2,810 | 2,810 | -50 | -1.7% | 7,100 |
| 2006/02/16 | 2,930 | 2,930 | 2,820 | 2,860 | -30 | -1% | 6,800 |
| 2006/02/15 | 2,930 | 2,960 | 2,890 | 2,890 | +60 | +2.1% | 16,300 |
| 2006/02/14 | 2,780 | 2,850 | 2,740 | 2,830 | +30 | +1.1% | 16,400 |
| 2006/02/13 | 2,970 | 2,970 | 2,750 | 2,800 | -160 | -5.4% | 13,500 |
| 2006/02/10 | 2,990 | 2,990 | 2,950 | 2,960 | -30 | -1% | 12,500 |
| 2006/02/09 | 2,990 | 3,010 | 2,990 | 2,990 | -10 | -0.3% | 10,000 |
| 2006/02/08 | 3,020 | 3,030 | 3,000 | 3,000 | -30 | -1% | 9,700 |
| 2006/02/07 | 3,050 | 3,050 | 3,010 | 3,030 | -20 | -0.7% | 5,500 |
| 2006/02/06 | 3,080 | 3,080 | 3,010 | 3,050 | -10 | -0.3% | 9,900 |
| 2006/02/03 | 3,050 | 3,070 | 3,050 | 3,060 | -10 | -0.3% | 6,300 |
| 2006/02/02 | 3,080 | 3,080 | 3,050 | 3,070 | ±0 | ±0% | 7,700 |
| 2006/02/01 | 3,070 | 3,080 | 3,040 | 3,070 | -10 | -0.3% | 6,300 |
| 2006/01/31 | 3,060 | 3,090 | 3,050 | 3,080 | +20 | +0.7% | 7,000 |
| 2006/01/30 | 3,140 | 3,160 | 3,050 | 3,060 | -70 | -2.2% | 24,800 |
| 2006/01/27 | 3,100 | 3,140 | 3,080 | 3,130 | +90 | +3% | 14,500 |
| 2006/01/26 | 3,000 | 3,050 | 3,000 | 3,040 | +60 | +2% | 3,900 |
| 2006/01/25 | 3,000 | 3,030 | 2,970 | 2,980 | +30 | +1% | 8,100 |
| 2006/01/24 | 2,950 | 2,990 | 2,940 | 2,950 | ±0 | ±0% | 5,800 |
| 2006/01/23 | 2,990 | 3,000 | 2,940 | 2,950 | -70 | -2.3% | 9,300 |
| 2006/01/20 | 3,140 | 3,140 | 3,020 | 3,020 | -100 | -3.2% | 5,500 |
| 2006/01/19 | 2,900 | 3,170 | 2,860 | 3,120 | +220 | +7.6% | 17,600 |
| 2006/01/18 | 2,980 | 2,980 | 2,800 | 2,900 | -250 | -7.9% | 31,000 |
| 2006/01/17 | 3,180 | 3,200 | 3,140 | 3,150 | -70 | -2.2% | 23,700 |
| 2006/01/16 | 3,190 | 3,220 | 3,150 | 3,220 | +30 | +0.9% | 30,200 |
4751～
4800
件表示中 / 5501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 | 294,500円 | -7.6% | -12.4% | 3.26% | 12.48倍 | 1.82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 |
| ドウシシャ | 263,500円 | +5.3% | +7.0% | 3.80% | 13.89倍 | 1.06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 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 178,600円 | +8.3% | -5.5% | 5.60% | 24.24倍 | 0.88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 |
| カメイ | 283,200円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
