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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,750 | 1,895 | 1,724 | 1,849 | -67 | -3.5% | 133,100 |
2020/03/12 | 1,963 | 2,019 | 1,893 | 1,916 | -97 | -4.8% | 108,500 |
2020/03/11 | 2,169 | 2,181 | 2,013 | 2,013 | -106 | -5% | 96,500 |
2020/03/10 | 1,967 | 2,141 | 1,890 | 2,119 | +32 | +1.5% | 97,300 |
2020/03/09 | 2,183 | 2,208 | 2,051 | 2,087 | -203 | -8.9% | 99,300 |
2020/03/06 | 2,358 | 2,386 | 2,285 | 2,290 | -98 | -4.1% | 71,500 |
2020/03/05 | 2,438 | 2,438 | 2,369 | 2,388 | +50 | +2.1% | 93,400 |
2020/03/04 | 2,305 | 2,358 | 2,300 | 2,338 | -17 | -0.7% | 72,900 |
2020/03/03 | 2,504 | 2,524 | 2,355 | 2,355 | -63 | -2.6% | 96,900 |
2020/03/02 | 2,261 | 2,473 | 2,261 | 2,418 | +135 | +5.9% | 125,000 |
2020/02/28 | 2,324 | 2,361 | 2,260 | 2,283 | -186 | -7.5% | 176,800 |
2020/02/27 | 2,602 | 2,611 | 2,452 | 2,469 | -179 | -6.8% | 147,000 |
2020/02/26 | 2,596 | 2,655 | 2,576 | 2,648 | -18 | -0.7% | 98,200 |
2020/02/25 | 2,619 | 2,693 | 2,618 | 2,666 | -172 | -6.1% | 149,500 |
1101~
1150
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