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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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