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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,854 | 2,854 | 2,814 | 2,840 | +24 | +0.9% | 102,700 |
2020/05/08 | 2,830 | 2,864 | 2,793 | 2,816 | +4 | +0.1% | 86,100 |
2020/05/07 | 2,797 | 2,872 | 2,797 | 2,812 | +34 | +1.2% | 123,300 |
2020/05/01 | 2,713 | 2,785 | 2,669 | 2,778 | +26 | +0.9% | 152,700 |
2020/04/30 | 2,798 | 2,844 | 2,749 | 2,752 | +304 | +12.4% | 364,100 |
2020/04/28 | 2,380 | 2,449 | 2,353 | 2,448 | +87 | +3.7% | 64,500 |
2020/04/27 | 2,324 | 2,376 | 2,324 | 2,361 | +61 | +2.7% | 46,800 |
2020/04/24 | 2,284 | 2,300 | 2,230 | 2,300 | +43 | +1.9% | 67,700 |
2020/04/23 | 2,239 | 2,263 | 2,228 | 2,257 | +18 | +0.8% | 28,900 |
2020/04/22 | 2,235 | 2,251 | 2,185 | 2,239 | -7 | -0.3% | 31,500 |
2020/04/21 | 2,266 | 2,298 | 2,214 | 2,246 | -80 | -3.4% | 57,900 |
2020/04/20 | 2,353 | 2,386 | 2,315 | 2,326 | -55 | -2.3% | 34,100 |
2020/04/17 | 2,384 | 2,440 | 2,370 | 2,381 | +25 | +1.1% | 74,100 |
2020/04/16 | 2,274 | 2,356 | 2,266 | 2,356 | +32 | +1.4% | 40,700 |
2020/04/15 | 2,310 | 2,360 | 2,281 | 2,324 | +14 | +0.6% | 37,300 |
2020/04/14 | 2,325 | 2,332 | 2,270 | 2,310 | +30 | +1.3% | 30,600 |
2020/04/13 | 2,330 | 2,376 | 2,270 | 2,280 | -100 | -4.2% | 38,100 |
2020/04/10 | 2,300 | 2,380 | 2,263 | 2,380 | +83 | +3.6% | 74,900 |
2020/04/09 | 2,263 | 2,309 | 2,242 | 2,297 | +13 | +0.6% | 47,400 |
2020/04/08 | 2,277 | 2,308 | 2,218 | 2,284 | -4 | -0.2% | 49,200 |
2020/04/07 | 2,250 | 2,304 | 2,195 | 2,288 | +127 | +5.9% | 66,100 |
2020/04/06 | 2,006 | 2,178 | 2,006 | 2,161 | +117 | +5.7% | 63,800 |
2020/04/03 | 2,069 | 2,109 | 2,003 | 2,044 | -23 | -1.1% | 40,400 |
2020/04/02 | 2,148 | 2,148 | 2,027 | 2,067 | -84 | -3.9% | 41,300 |
2020/04/01 | 2,201 | 2,245 | 2,121 | 2,151 | -100 | -4.4% | 41,500 |
2020/03/31 | 2,204 | 2,324 | 2,204 | 2,251 | +60 | +2.7% | 80,300 |
2020/03/30 | 2,161 | 2,200 | 2,114 | 2,191 | -120 | -5.2% | 67,100 |
2020/03/27 | 2,287 | 2,321 | 2,214 | 2,311 | +83 | +3.7% | 76,100 |
2020/03/26 | 2,201 | 2,244 | 2,174 | 2,228 | -56 | -2.5% | 79,600 |
2020/03/25 | 2,300 | 2,312 | 2,182 | 2,284 | +85 | +3.9% | 108,300 |
2020/03/24 | 2,200 | 2,200 | 2,133 | 2,199 | +89 | +4.2% | 85,500 |
2020/03/23 | 2,092 | 2,111 | 1,994 | 2,110 | +64 | +3.1% | 91,200 |
2020/03/19 | 2,031 | 2,058 | 1,931 | 2,046 | +78 | +4% | 82,000 |
2020/03/18 | 2,094 | 2,096 | 1,955 | 1,968 | -27 | -1.4% | 96,500 |
2020/03/17 | 1,789 | 2,007 | 1,771 | 1,995 | +128 | +6.9% | 101,900 |
2020/03/16 | 1,898 | 1,945 | 1,860 | 1,867 | +18 | +1% | 95,500 |
1101~
1150
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