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 |
|---|---|---|---|---|---|---|---|
| 2003/08/07 | 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 |
| 2003/06/18 | 1,345 | 1,350 | 1,345 | 1,350 | +5 | +0.4% | 1,200 |
| 2003/06/17 | 1,352.5 | 1,362.5 | 1,345 | 1,345 | -7.5 | -0.6% | 10,800 |
| 2003/06/16 | 1,352.5 | 1,365 | 1,352.5 | 1,352.5 | -2.5 | -0.2% | 8,400 |
| 2003/06/13 | 1,352.5 | 1,370 | 1,352.5 | 1,355 | -2.5 | -0.2% | 3,200 |
| 2003/06/12 | 1,362.5 | 1,375 | 1,357.5 | 1,357.5 | -2.5 | -0.2% | 12,400 |
| 2003/06/11 | 1,385 | 1,395 | 1,360 | 1,360 | -25 | -1.8% | 14,400 |
| 2003/06/10 | 1,425 | 1,425 | 1,357.5 | 1,385 | +27.5 | +2% | 30,000 |
| 2003/06/09 | 1,340 | 1,357.5 | 1,340 | 1,357.5 | +17.5 | +1.3% | 6,000 |
| 2003/06/06 | 1,362.5 | 1,362.5 | 1,327.5 | 1,340 | -22.5 | -1.7% | 15,600 |
| 2003/06/05 | 1,375 | 1,375 | 1,352.5 | 1,362.5 | +5 | +0.4% | 11,600 |
| 2003/06/04 | 1,367.5 | 1,375 | 1,337.5 | 1,357.5 | -15 | -1.1% | 21,200 |
| 2003/06/03 | 1,387.5 | 1,387.5 | 1,365 | 1,372.5 | -17.5 | -1.3% | 9,200 |
| 2003/06/02 | 1,400 | 1,430 | 1,387.5 | 1,390 | -5 | -0.4% | 41,600 |
| 2003/05/30 | 1,402.5 | 1,402.5 | 1,362.5 | 1,395 | -7.5 | -0.5% | 13,200 |
| 2003/05/29 | 1,432.5 | 1,437.5 | 1,402.5 | 1,402.5 | -10 | -0.7% | 39,200 |
5201～
5250
件表示中 / 5306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 | 337,000円 | -5.3% | -8.8% | 3.47% | 11.64倍 | 2.24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 |
| ＩＤＯＭ | 103,800円 | +19.1% | +25.1% | 3.91% | 7.66倍 | 1.40倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 263,700円 | +3.7% | +3.9% | 2.77% | 14.47倍 | 2.03倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 455,500円 | +4.4% | -0.2% | 5.71% | 17.49倍 | 1.30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 |
| ミツウロコＧＨＤ | 173,200円 | +13.2% | -56.4% | 2.37% | 11.11倍 | 1.02倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
