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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 3,605 | 3,635 | 3,500 | 3,555 | -10 | -0.3% | 64,400 |
2020/07/17 | 3,500 | 3,585 | 3,495 | 3,565 | +70 | +2% | 61,400 |
2020/07/16 | 3,645 | 3,650 | 3,480 | 3,495 | -165 | -4.5% | 99,200 |
2020/07/15 | 3,620 | 3,680 | 3,580 | 3,660 | +40 | +1.1% | 71,200 |
2020/07/14 | 3,700 | 3,735 | 3,575 | 3,620 | -145 | -3.9% | 152,200 |
2020/07/13 | 3,800 | 3,805 | 3,710 | 3,765 | +80 | +2.2% | 159,300 |
2020/07/10 | 3,680 | 3,740 | 3,610 | 3,685 | ±0 | ±0% | 134,900 |
2020/07/09 | 3,745 | 3,785 | 3,635 | 3,685 | -55 | -1.5% | 162,700 |
2020/07/08 | 3,840 | 3,845 | 3,710 | 3,740 | -60 | -1.6% | 133,400 |
2020/07/07 | 3,800 | 3,900 | 3,760 | 3,800 | +60 | +1.6% | 305,700 |
2020/07/06 | 3,555 | 3,750 | 3,550 | 3,740 | +235 | +6.7% | 188,400 |
2020/07/03 | 3,455 | 3,550 | 3,420 | 3,505 | +85 | +2.5% | 132,300 |
2020/07/02 | 3,630 | 3,630 | 3,360 | 3,420 | -255 | -6.9% | 363,600 |
2020/07/01 | 3,635 | 3,915 | 3,630 | 3,675 | +80 | +2.2% | 795,500 |
2020/06/30 | 3,495 | 3,720 | 3,480 | 3,595 | +280 | +8.4% | 496,000 |
2020/06/29 | 3,040 | 3,335 | 3,030 | 3,315 | +290 | +9.6% | 252,800 |
2020/06/26 | 2,881 | 3,025 | 2,881 | 3,025 | +162 | +5.7% | 89,300 |
2020/06/25 | 2,918 | 2,918 | 2,857 | 2,863 | -71 | -2.4% | 36,400 |
2020/06/24 | 2,917 | 2,982 | 2,913 | 2,934 | +17 | +0.6% | 56,700 |
2020/06/23 | 2,891 | 2,958 | 2,883 | 2,917 | +28 | +1% | 87,900 |
2020/06/22 | 2,840 | 2,897 | 2,835 | 2,889 | +59 | +2.1% | 51,200 |
2020/06/19 | 2,850 | 2,859 | 2,806 | 2,830 | +3 | +0.1% | 64,700 |
2020/06/18 | 2,823 | 2,827 | 2,783 | 2,827 | +32 | +1.1% | 30,400 |
2020/06/17 | 2,754 | 2,819 | 2,730 | 2,795 | +69 | +2.5% | 37,300 |
2020/06/16 | 2,741 | 2,743 | 2,689 | 2,726 | +51 | +1.9% | 46,300 |
2020/06/15 | 2,782 | 2,782 | 2,675 | 2,675 | -79 | -2.9% | 47,500 |
2020/06/12 | 2,760 | 2,790 | 2,737 | 2,754 | -65 | -2.3% | 48,200 |
2020/06/11 | 2,820 | 2,848 | 2,806 | 2,819 | -51 | -1.8% | 36,400 |
2020/06/10 | 2,770 | 2,872 | 2,766 | 2,870 | +91 | +3.3% | 57,400 |
2020/06/09 | 2,759 | 2,796 | 2,745 | 2,779 | -11 | -0.4% | 46,600 |
2020/06/08 | 2,831 | 2,842 | 2,751 | 2,790 | -35 | -1.2% | 74,600 |
2020/06/05 | 2,884 | 2,884 | 2,792 | 2,825 | -45 | -1.6% | 44,900 |
2020/06/04 | 2,919 | 2,941 | 2,862 | 2,870 | -37 | -1.3% | 66,900 |
2020/06/03 | 2,900 | 2,917 | 2,881 | 2,907 | +39 | +1.4% | 46,300 |
2020/06/02 | 2,870 | 2,916 | 2,861 | 2,868 | +20 | +0.7% | 86,800 |
2020/06/01 | 2,808 | 2,868 | 2,808 | 2,848 | +24 | +0.8% | 43,200 |
2020/05/29 | 2,772 | 2,852 | 2,752 | 2,824 | +52 | +1.9% | 66,200 |
2020/05/28 | 2,793 | 2,795 | 2,714 | 2,772 | -24 | -0.9% | 48,100 |
2020/05/27 | 2,785 | 2,798 | 2,754 | 2,796 | +11 | +0.4% | 44,700 |
2020/05/26 | 2,806 | 2,816 | 2,774 | 2,785 | -16 | -0.6% | 30,600 |
2020/05/25 | 2,779 | 2,801 | 2,755 | 2,801 | +42 | +1.5% | 27,100 |
2020/05/22 | 2,765 | 2,773 | 2,738 | 2,759 | -7 | -0.3% | 28,100 |
2020/05/21 | 2,833 | 2,837 | 2,760 | 2,766 | -67 | -2.4% | 41,300 |
2020/05/20 | 2,819 | 2,859 | 2,815 | 2,833 | -2 | -0.1% | 45,900 |
2020/05/19 | 2,807 | 2,841 | 2,794 | 2,835 | +109 | +4% | 96,000 |
2020/05/18 | 2,797 | 2,808 | 2,725 | 2,726 | -56 | -2% | 57,900 |
2020/05/15 | 2,772 | 2,803 | 2,742 | 2,782 | +16 | +0.6% | 77,300 |
2020/05/14 | 2,837 | 2,838 | 2,766 | 2,766 | -94 | -3.3% | 87,600 |
2020/05/13 | 2,800 | 2,860 | 2,800 | 2,860 | +15 | +0.5% | 56,800 |
2020/05/12 | 2,843 | 2,875 | 2,833 | 2,845 | +5 | +0.2% | 88,500 |
1051~
1100
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