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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 2,000 | 2,000 | 1,925 | 1,942.5 | -65 | -3.2% | 32,000 |
| 2003/08/27 | 2,042.5 | 2,062.5 | 1,997.5 | 2,007.5 | -55 | -2.7% | 23,200 |
| 2003/08/26 | 2,057.5 | 2,072.5 | 2,030 | 2,062.5 | +12.5 | +0.6% | 19,600 |
| 2003/08/25 | 2,120 | 2,125 | 2,025 | 2,050 | +5 | +0.2% | 69,200 |
| 2003/08/22 | 1,975 | 2,162.5 | 1,975 | 2,045 | +95 | +4.9% | 69,600 |
| 2003/08/21 | 1,997.5 | 1,997.5 | 1,900 | 1,950 | -125 | -6% | 54,800 |
| 2003/08/20 | 2,027.5 | 2,075 | 1,950 | 2,075 | +222.5 | +12% | 231,600 |
| 2003/08/19 | 1,625 | 1,852.5 | 1,625 | 1,852.5 | +250 | +15.6% | 177,200 |
| 2003/08/18 | 1,620 | 1,620 | 1,600 | 1,602.5 | -2.5 | -0.2% | 20,000 |
| 2003/08/15 | 1,547.5 | 1,605 | 1,547.5 | 1,605 | +65 | +4.2% | 36,000 |
| 2003/08/14 | 1,560 | 1,560 | 1,540 | 1,540 | +2.5 | +0.2% | 6,800 |
| 2003/08/13 | 1,550 | 1,575 | 1,537.5 | 1,537.5 | -12.5 | -0.8% | 11,200 |
| 2003/08/12 | 1,560 | 1,565 | 1,550 | 1,550 | +12.5 | +0.8% | 7,200 |
| 2003/08/11 | 1,537.5 | 1,552.5 | 1,532.5 | 1,537.5 | ±0 | ±0% | 11,200 |
| 2003/08/08 | 1,525 | 1,545 | 1,525 | 1,537.5 | +37.5 | +2.5% | 15,600 |
| 2003/08/07 | 1,537.5 | 1,537.5 | 1,490 | 1,500 | -25 | -1.6% | 23,600 |
| 2003/08/06 | 1,565 | 1,565 | 1,525 | 1,525 | -27.5 | -1.8% | 14,400 |
| 2003/08/05 | 1,565 | 1,572.5 | 1,525 | 1,552.5 | -12.5 | -0.8% | 28,400 |
| 2003/08/04 | 1,595 | 1,595 | 1,565 | 1,565 | -17.5 | -1.1% | 17,600 |
| 2003/08/01 | 1,550 | 1,582.5 | 1,550 | 1,582.5 | +57.5 | +3.8% | 23,200 |
| 2003/07/31 | 1,575 | 1,575 | 1,525 | 1,525 | -52.5 | -3.3% | 37,600 |
| 2003/07/30 | 1,597.5 | 1,602.5 | 1,577.5 | 1,577.5 | -25 | -1.6% | 12,800 |
| 2003/07/29 | 1,607.5 | 1,617.5 | 1,600 | 1,602.5 | ±0 | ±0% | 26,800 |
| 2003/07/28 | 1,597.5 | 1,620 | 1,597.5 | 1,602.5 | +2.5 | +0.2% | 12,000 |
| 2003/07/25 | 1,625 | 1,625 | 1,587.5 | 1,600 | +2.5 | +0.2% | 38,000 |
| 2003/07/24 | 1,597.5 | 1,600 | 1,587.5 | 1,597.5 | +7.5 | +0.5% | 20,000 |
| 2003/07/23 | 1,575 | 1,600 | 1,575 | 1,590 | +15 | +1% | 14,400 |
| 2003/07/22 | 1,587.5 | 1,587.5 | 1,565 | 1,575 | ±0 | ±0% | 11,600 |
| 2003/07/18 | 1,600 | 1,602.5 | 1,550 | 1,575 | -50 | -3.1% | 26,800 |
| 2003/07/17 | 1,625 | 1,637.5 | 1,607.5 | 1,625 | +5 | +0.3% | 22,800 |
| 2003/07/16 | 1,620 | 1,645 | 1,612.5 | 1,620 | +20 | +1.3% | 43,600 |
| 2003/07/15 | 1,625 | 1,625 | 1,600 | 1,600 | -25 | -1.5% | 29,600 |
| 2003/07/14 | 1,600 | 1,625 | 1,597.5 | 1,625 | +25 | +1.6% | 28,000 |
| 2003/07/11 | 1,600 | 1,620 | 1,595 | 1,600 | -2.5 | -0.2% | 38,800 |
| 2003/07/10 | 1,607.5 | 1,627.5 | 1,595 | 1,602.5 | -22.5 | -1.4% | 55,600 |
| 2003/07/09 | 1,675 | 1,675 | 1,617.5 | 1,625 | -12.5 | -0.8% | 39,200 |
| 2003/07/08 | 1,627.5 | 1,675 | 1,587.5 | 1,637.5 | +42.5 | +2.7% | 173,600 |
| 2003/07/07 | 1,557.5 | 1,595 | 1,530 | 1,595 | +45 | +2.9% | 91,600 |
| 2003/07/04 | 1,525 | 1,557.5 | 1,525 | 1,550 | -22.5 | -1.4% | 35,200 |
| 2003/07/03 | 1,615 | 1,625 | 1,537.5 | 1,572.5 | -27.5 | -1.7% | 106,000 |
| 2003/07/02 | 1,590 | 1,630 | 1,587.5 | 1,600 | +25 | +1.6% | 150,800 |
| 2003/07/01 | 1,462.5 | 1,625 | 1,452.5 | 1,575 | +130 | +9% | 316,400 |
| 2003/06/30 | 1,460 | 1,475 | 1,425 | 1,445 | -5 | -0.3% | 62,000 |
| 2003/06/27 | 1,442.5 | 1,462.5 | 1,425 | 1,450 | -15 | -1% | 41,600 |
| 2003/06/26 | 1,400 | 1,495 | 1,392.5 | 1,465 | +90 | +6.5% | 206,000 |
| 2003/06/25 | 1,400 | 1,400 | 1,372.5 | 1,375 | -2.5 | -0.2% | 45,600 |
| 2003/06/24 | 1,392.5 | 1,400 | 1,375 | 1,377.5 | -7.5 | -0.5% | 40,000 |
| 2003/06/23 | 1,362.5 | 1,400 | 1,362.5 | 1,385 | +35 | +2.6% | 44,400 |
| 2003/06/20 | 1,350 | 1,357.5 | 1,347.5 | 1,350 | -7.5 | -0.6% | 8,400 |
| 2003/06/19 | 1,357.5 | 1,357.5 | 1,345 | 1,357.5 | +7.5 | +0.6% | 8,400 |
5201～
5250
件表示中 / 5321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 | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97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 |
| 日本ライフＬ | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
