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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 3,180 | 3,250 | 3,120 | 3,200 | +30 | +0.9% | 5,500 |
| 2004/08/04 | 3,180 | 3,210 | 3,080 | 3,170 | -20 | -0.6% | 15,500 |
| 2004/08/03 | 3,210 | 3,230 | 3,190 | 3,190 | ±0 | ±0% | 7,200 |
| 2004/08/02 | 3,220 | 3,260 | 3,180 | 3,190 | -10 | -0.3% | 8,000 |
| 2004/07/30 | 3,270 | 3,270 | 3,170 | 3,200 | -70 | -2.1% | 11,600 |
| 2004/07/29 | 3,380 | 3,390 | 3,230 | 3,270 | -80 | -2.4% | 19,000 |
| 2004/07/28 | 3,280 | 3,370 | 3,220 | 3,350 | +220 | +7% | 28,200 |
| 2004/07/27 | 3,350 | 3,400 | 3,080 | 3,130 | -395 | -11.2% | 97,600 |
| 2004/07/26 | 3,560 | 3,600 | 3,500 | 3,525 | -80 | -2.2% | 70,400 |
| 2004/07/23 | 3,675 | 3,675 | 3,600 | 3,605 | -70 | -1.9% | 39,000 |
| 2004/07/22 | 3,660 | 3,700 | 3,630 | 3,675 | -40 | -1.1% | 18,400 |
| 2004/07/21 | 3,735 | 3,735 | 3,665 | 3,715 | -5 | -0.1% | 25,200 |
| 2004/07/20 | 3,745 | 3,745 | 3,690 | 3,720 | -35 | -0.9% | 19,800 |
| 2004/07/16 | 3,720 | 3,765 | 3,610 | 3,755 | +15 | +0.4% | 12,400 |
| 2004/07/15 | 3,750 | 3,795 | 3,550 | 3,740 | -5 | -0.1% | 34,600 |
| 2004/07/14 | 3,875 | 3,885 | 3,745 | 3,745 | -170 | -4.3% | 29,800 |
| 2004/07/13 | 3,940 | 3,945 | 3,850 | 3,915 | -5 | -0.1% | 17,400 |
| 2004/07/12 | 3,905 | 3,935 | 3,795 | 3,920 | +165 | +4.4% | 32,000 |
| 2004/07/09 | 3,700 | 3,815 | 3,675 | 3,755 | +60 | +1.6% | 25,000 |
| 2004/07/08 | 3,890 | 3,890 | 3,695 | 3,695 | -80 | -2.1% | 34,400 |
| 2004/07/07 | 3,685 | 3,780 | 3,640 | 3,775 | -35 | -0.9% | 41,000 |
| 2004/07/06 | 3,850 | 3,965 | 3,795 | 3,810 | -75 | -1.9% | 59,600 |
| 2004/07/05 | 3,945 | 3,945 | 3,860 | 3,885 | -65 | -1.6% | 43,400 |
| 2004/07/02 | 3,910 | 3,990 | 3,900 | 3,950 | -80 | -2% | 66,400 |
| 2004/07/01 | 4,100 | 4,100 | 4,005 | 4,030 | -70 | -1.7% | 84,400 |
| 2004/06/30 | 4,250 | 4,250 | 4,060 | 4,100 | -60 | -1.4% | 169,400 |
| 2004/06/29 | 3,915 | 4,160 | 3,900 | 4,160 | +295 | +7.6% | 247,800 |
| 2004/06/28 | 3,650 | 3,875 | 3,610 | 3,865 | +260 | +7.2% | 185,200 |
| 2004/06/25 | 3,650 | 3,650 | 3,575 | 3,605 | +5 | +0.1% | 69,400 |
| 2004/06/24 | 3,705 | 3,715 | 3,510 | 3,600 | - | - | 471,000 |
| 2004/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/22 | 2,970 | 2,975 | 2,935 | 2,955 | +5 | +0.2% | 9,600 |
| 2004/06/21 | 2,925 | 2,975 | 2,925 | 2,950 | +70 | +2.4% | 18,000 |
| 2004/06/18 | 2,915 | 2,920 | 2,875 | 2,880 | -30 | -1% | 13,000 |
| 2004/06/17 | 2,950 | 2,950 | 2,865 | 2,910 | ±0 | ±0% | 9,800 |
| 2004/06/16 | 2,850 | 2,915 | 2,850 | 2,910 | +45 | +1.6% | 15,800 |
| 2004/06/15 | 2,850 | 2,865 | 2,825 | 2,865 | +10 | +0.4% | 7,000 |
| 2004/06/14 | 2,900 | 2,900 | 2,855 | 2,855 | -35 | -1.2% | 5,600 |
| 2004/06/11 | 2,885 | 2,900 | 2,850 | 2,890 | +40 | +1.4% | 13,600 |
| 2004/06/10 | 2,825 | 2,865 | 2,815 | 2,850 | -45 | -1.6% | 7,200 |
| 2004/06/09 | 2,865 | 2,895 | 2,805 | 2,895 | +45 | +1.6% | 11,000 |
| 2004/06/08 | 2,995 | 2,995 | 2,850 | 2,850 | +5 | +0.2% | 25,200 |
| 2004/06/07 | 2,780 | 2,875 | 2,780 | 2,845 | +80 | +2.9% | 6,000 |
| 2004/06/04 | 2,775 | 2,805 | 2,765 | 2,765 | -10 | -0.4% | 5,200 |
| 2004/06/03 | 2,860 | 2,860 | 2,775 | 2,775 | -55 | -1.9% | 7,000 |
| 2004/06/02 | 2,820 | 2,845 | 2,820 | 2,830 | -45 | -1.6% | 5,200 |
| 2004/06/01 | 2,895 | 2,915 | 2,810 | 2,875 | ±0 | ±0% | 7,800 |
| 2004/05/31 | 2,910 | 2,945 | 2,875 | 2,875 | -35 | -1.2% | 8,600 |
| 2004/05/28 | 2,945 | 2,945 | 2,890 | 2,910 | -30 | -1% | 11,000 |
| 2004/05/27 | 2,920 | 2,940 | 2,900 | 2,940 | -10 | -0.3% | 11,200 |
5151～
5200
件表示中 / 5500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 | 299,600円 | -7.6% | -12.4% | 3.20% | 12.69倍 | 1.85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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07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 | 389,500円 | +5.9% | -1.2% | 3.70% | 8.72倍 | 1.04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 | 180,000円 | +8.3% | -5.5% | 5.56% | 24.43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 |
| カメイ | 284,000円 | +2.1% | -4.5% | 3.52% | 7.90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
