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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 3,110 | 3,180 | 3,110 | 3,175 | +80 | +2.6% | 37,900 |
2020/10/02 | 3,150 | 3,180 | 3,075 | 3,095 | - | - | 52,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 3,200 | 3,225 | 3,140 | 3,140 | -80 | -2.5% | 43,900 |
2020/09/29 | 3,220 | 3,245 | 3,160 | 3,220 | -5 | -0.2% | 60,000 |
2020/09/28 | 3,345 | 3,350 | 3,170 | 3,225 | -55 | -1.7% | 100,400 |
2020/09/25 | 3,220 | 3,315 | 3,180 | 3,280 | +105 | +3.3% | 138,400 |
2020/09/24 | 3,205 | 3,245 | 3,145 | 3,175 | -40 | -1.2% | 102,500 |
2020/09/23 | 3,175 | 3,225 | 3,150 | 3,215 | +80 | +2.6% | 103,500 |
2020/09/18 | 3,120 | 3,150 | 3,075 | 3,135 | +10 | +0.3% | 55,100 |
2020/09/17 | 3,150 | 3,190 | 3,110 | 3,125 | +20 | +0.6% | 75,400 |
2020/09/16 | 2,993 | 3,120 | 2,993 | 3,105 | +119 | +4% | 87,300 |
2020/09/15 | 2,985 | 2,995 | 2,945 | 2,986 | +11 | +0.4% | 41,300 |
2020/09/14 | 2,992 | 3,015 | 2,932 | 2,975 | +25 | +0.8% | 55,100 |
2020/09/11 | 2,925 | 2,950 | 2,896 | 2,950 | +26 | +0.9% | 45,700 |
2020/09/10 | 2,961 | 2,981 | 2,907 | 2,924 | -7 | -0.2% | 48,500 |
2020/09/09 | 2,918 | 2,938 | 2,897 | 2,931 | -26 | -0.9% | 40,100 |
2020/09/08 | 2,907 | 2,958 | 2,882 | 2,957 | +51 | +1.8% | 47,600 |
2020/09/07 | 2,920 | 2,941 | 2,897 | 2,906 | ±0 | ±0% | 40,100 |
2020/09/04 | 2,899 | 2,929 | 2,867 | 2,906 | -25 | -0.9% | 63,300 |
2020/09/03 | 2,977 | 2,980 | 2,918 | 2,931 | -28 | -0.9% | 73,500 |
2020/09/02 | 2,930 | 2,982 | 2,930 | 2,959 | +32 | +1.1% | 66,400 |
2020/09/01 | 3,000 | 3,000 | 2,906 | 2,927 | -57 | -1.9% | 57,000 |
2020/08/31 | 2,944 | 3,015 | 2,944 | 2,984 | +61 | +2.1% | 75,800 |
2020/08/28 | 3,020 | 3,020 | 2,896 | 2,923 | -68 | -2.3% | 88,300 |
2020/08/27 | 3,030 | 3,035 | 2,961 | 2,991 | -39 | -1.3% | 82,700 |
2020/08/26 | 3,100 | 3,100 | 3,010 | 3,030 | -75 | -2.4% | 66,400 |
2020/08/25 | 3,095 | 3,125 | 3,080 | 3,105 | +45 | +1.5% | 66,200 |
2020/08/24 | 3,125 | 3,125 | 3,030 | 3,060 | -65 | -2.1% | 74,200 |
2020/08/21 | 3,200 | 3,200 | 3,125 | 3,125 | -50 | -1.6% | 42,700 |
2020/08/20 | 3,230 | 3,230 | 3,155 | 3,175 | -35 | -1.1% | 33,600 |
2020/08/19 | 3,225 | 3,245 | 3,185 | 3,210 | +5 | +0.2% | 40,100 |
2020/08/18 | 3,165 | 3,215 | 3,140 | 3,205 | +10 | +0.3% | 44,800 |
2020/08/17 | 3,220 | 3,225 | 3,185 | 3,195 | -35 | -1.1% | 32,000 |
2020/08/14 | 3,210 | 3,255 | 3,195 | 3,230 | -15 | -0.5% | 38,600 |
2020/08/13 | 3,250 | 3,300 | 3,225 | 3,245 | +50 | +1.6% | 67,800 |
2020/08/12 | 3,180 | 3,210 | 3,135 | 3,195 | +15 | +0.5% | 51,600 |
2020/08/11 | 3,105 | 3,190 | 3,065 | 3,180 | +25 | +0.8% | 79,700 |
2020/08/07 | 3,250 | 3,250 | 3,130 | 3,155 | -95 | -2.9% | 61,100 |
2020/08/06 | 3,260 | 3,260 | 3,180 | 3,250 | -10 | -0.3% | 88,300 |
2020/08/05 | 3,260 | 3,280 | 3,225 | 3,260 | +10 | +0.3% | 42,600 |
2020/08/04 | 3,345 | 3,345 | 3,230 | 3,250 | -25 | -0.8% | 72,900 |
2020/08/03 | 3,190 | 3,275 | 3,160 | 3,275 | +50 | +1.6% | 86,400 |
2020/07/31 | 3,330 | 3,365 | 3,155 | 3,225 | -130 | -3.9% | 164,700 |
2020/07/30 | 3,245 | 3,380 | 3,240 | 3,355 | +150 | +4.7% | 170,800 |
2020/07/29 | 3,320 | 3,395 | 3,170 | 3,205 | -125 | -3.8% | 244,100 |
2020/07/28 | 3,460 | 3,545 | 3,330 | 3,330 | -480 | -12.6% | 422,000 |
2020/07/27 | 3,690 | 3,815 | 3,660 | 3,810 | +60 | +1.6% | 154,200 |
2020/07/22 | 3,730 | 3,750 | 3,670 | 3,750 | ±0 | ±0% | 83,800 |
2020/07/21 | 3,605 | 3,750 | 3,580 | 3,750 | +195 | +5.5% | 132,400 |
1001~
1050
件表示中 / 5307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 | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50倍 | 2.22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 |
東テク | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00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 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40倍 | 1.31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 |
蝶 理 | 406,000円 | +4.0% | +3.6% | 3.00% | 10.01倍 | 1.13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 |
ミツウロコGHD | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00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