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 |
|---|---|---|---|---|---|---|---|
| 2003/05/28 | 1,352.5 | 1,425 | 1,352.5 | 1,412.5 | +62.5 | +4.6% | 72,800 |
| 2003/05/27 | 1,350 | 1,375 | 1,320 | 1,350 | +2.5 | +0.2% | 13,200 |
| 2003/05/26 | 1,362.5 | 1,362.5 | 1,325 | 1,347.5 | +10 | +0.7% | 19,600 |
| 2003/05/23 | 1,375 | 1,445 | 1,327.5 | 1,337.5 | +25 | +1.9% | 152,400 |
| 2003/05/22 | 1,292.5 | 1,322.5 | 1,290 | 1,312.5 | +20 | +1.5% | 14,400 |
| 2003/05/21 | 1,285 | 1,300 | 1,285 | 1,292.5 | ±0 | ±0% | 11,200 |
| 2003/05/20 | 1,302.5 | 1,312.5 | 1,290 | 1,292.5 | -12.5 | -1% | 7,600 |
| 2003/05/19 | 1,325 | 1,327.5 | 1,302.5 | 1,305 | ±0 | ±0% | 4,400 |
| 2003/05/16 | 1,337.5 | 1,337.5 | 1,300 | 1,305 | -20 | -1.5% | 13,600 |
| 2003/05/15 | 1,350 | 1,350 | 1,300 | 1,325 | -25 | -1.9% | 13,600 |
| 2003/05/14 | 1,300 | 1,350 | 1,300 | 1,350 | +47.5 | +3.6% | 19,600 |
| 2003/05/13 | 1,325 | 1,325 | 1,300 | 1,302.5 | +2.5 | +0.2% | 20,400 |
| 2003/05/12 | 1,325 | 1,327.5 | 1,290 | 1,300 | -25 | -1.9% | 13,200 |
| 2003/05/09 | 1,262.5 | 1,335 | 1,262.5 | 1,325 | +12.5 | +1% | 23,600 |
| 2003/05/08 | 1,317.5 | 1,325 | 1,277.5 | 1,312.5 | -12.5 | -0.9% | 17,600 |
| 2003/05/07 | 1,325 | 1,337.5 | 1,300 | 1,325 | +17.5 | +1.3% | 26,800 |
| 2003/05/06 | 1,300 | 1,320 | 1,275 | 1,307.5 | +52.5 | +4.2% | 21,200 |
| 2003/05/02 | 1,272.5 | 1,272.5 | 1,230 | 1,255 | -20 | -1.6% | 10,400 |
| 2003/05/01 | 1,275 | 1,300 | 1,225 | 1,275 | ±0 | ±0% | 26,000 |
| 2003/04/30 | 1,342.5 | 1,342.5 | 1,275 | 1,275 | -75 | -5.6% | 16,000 |
| 2003/04/28 | 1,345 | 1,350 | 1,300 | 1,350 | -25 | -1.8% | 34,400 |
| 2003/04/25 | 1,375 | 1,375 | 1,337.5 | 1,375 | +40 | +3% | 107,200 |
| 2003/04/24 | 1,297.5 | 1,350 | 1,297.5 | 1,335 | +45 | +3.5% | 91,200 |
| 2003/04/23 | 1,270 | 1,290 | 1,250 | 1,290 | +50 | +4% | 111,600 |
| 2003/04/22 | 1,200 | 1,240 | 1,182.5 | 1,240 | +42.5 | +3.5% | 68,000 |
| 2003/04/21 | 1,162.5 | 1,200 | 1,150 | 1,197.5 | +60 | +5.3% | 20,400 |
| 2003/04/18 | 1,112.5 | 1,150 | 1,112.5 | 1,137.5 | +37.5 | +3.4% | 14,400 |
| 2003/04/17 | 1,112.5 | 1,125 | 1,100 | 1,100 | ±0 | ±0% | 21,600 |
| 2003/04/16 | 1,100 | 1,122.5 | 1,090 | 1,100 | +27.5 | +2.6% | 17,200 |
| 2003/04/15 | 1,062.5 | 1,077.5 | 1,062.5 | 1,072.5 | +22.5 | +2.1% | 14,400 |
| 2003/04/14 | 1,045 | 1,050 | 1,037.5 | 1,050 | +25 | +2.4% | 9,200 |
| 2003/04/11 | 1,000 | 1,025 | 1,000 | 1,025 | +27.5 | +2.8% | 16,400 |
| 2003/04/10 | 1,027.5 | 1,027.5 | 987.5 | 997.5 | -32.5 | -3.2% | 8,400 |
| 2003/04/09 | 1,037.5 | 1,050 | 1,025 | 1,030 | -20 | -1.9% | 14,000 |
| 2003/04/08 | 1,062.5 | 1,062.5 | 1,050 | 1,050 | -25 | -2.3% | 1,600 |
| 2003/04/07 | 1,067.5 | 1,080 | 1,052.5 | 1,075 | +45 | +4.4% | 14,800 |
| 2003/04/04 | 1,015 | 1,040 | 1,007.5 | 1,030 | -60 | -5.5% | 14,400 |
| 2003/04/03 | 1,075 | 1,095 | 1,062.5 | 1,090 | +15 | +1.4% | 14,400 |
| 2003/04/02 | 1,105 | 1,105 | 1,040 | 1,075 | -30 | -2.7% | 24,400 |
| 2003/04/01 | 1,115 | 1,115 | 1,075 | 1,105 | -17.5 | -1.6% | 8,400 |
| 2003/03/31 | 1,135 | 1,135 | 1,110 | 1,122.5 | -45 | -3.9% | 11,600 |
| 2003/03/28 | 1,162.5 | 1,172.5 | 1,127.5 | 1,167.5 | +17.5 | +1.5% | 16,000 |
| 2003/03/27 | 1,195 | 1,195 | 1,147.5 | 1,150 | -50 | -4.2% | 10,000 |
| 2003/03/26 | 1,175 | 1,200 | 1,162.5 | 1,200 | -7.5 | -0.6% | 6,000 |
| 2003/03/25 | 1,227.5 | 1,227.5 | 1,175 | 1,207.5 | +30 | +2.5% | 50,800 |
| 2003/03/24 | 1,187.5 | 1,237.5 | 1,177.5 | 1,177.5 | +2.5 | +0.2% | 43,600 |
| 2003/03/20 | 1,197.5 | 1,210 | 1,172.5 | 1,175 | +2.5 | +0.2% | 26,800 |
| 2003/03/19 | 1,187.5 | 1,187.5 | 1,150 | 1,172.5 | +47.5 | +4.2% | 20,000 |
| 2003/03/18 | 1,175 | 1,187.5 | 1,125 | 1,125 | ±0 | ±0% | 22,800 |
| 2003/03/17 | 1,180 | 1,180 | 1,125 | 1,125 | -80 | -6.6% | 30,800 |
5251～
5300
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 | 337,500円 | -5.3% | -8.8% | 3.47% | 11.65倍 | 2.25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 | 103,500円 | +19.1% | +25.1% | 3.93% | 7.64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 | 456,000円 | +4.4% | -0.2% | 5.70% | 17.51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 | 173,500円 | +13.2% | -56.4% | 2.36% | 11.13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
