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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 2,793 | 2,847 | 2,791 | 2,838 | +58 | +2.1% | 83,500 |
2020/02/20 | 2,802 | 2,837 | 2,753 | 2,780 | -7 | -0.3% | 71,900 |
2020/02/19 | 2,723 | 2,819 | 2,721 | 2,787 | +94 | +3.5% | 110,300 |
2020/02/18 | 2,755 | 2,785 | 2,687 | 2,693 | -56 | -2% | 120,200 |
2020/02/17 | 2,736 | 2,786 | 2,696 | 2,749 | -35 | -1.3% | 108,800 |
2020/02/14 | 2,740 | 2,821 | 2,732 | 2,784 | +44 | +1.6% | 125,800 |
2020/02/13 | 2,700 | 2,779 | 2,692 | 2,740 | +101 | +3.8% | 168,800 |
2020/02/12 | 2,601 | 2,664 | 2,599 | 2,639 | +46 | +1.8% | 85,400 |
2020/02/10 | 2,600 | 2,619 | 2,565 | 2,593 | -45 | -1.7% | 68,200 |
2020/02/07 | 2,669 | 2,702 | 2,631 | 2,638 | -11 | -0.4% | 108,400 |
2020/02/06 | 2,586 | 2,678 | 2,570 | 2,649 | +108 | +4.3% | 148,200 |
2020/02/05 | 2,557 | 2,570 | 2,518 | 2,541 | +6 | +0.2% | 90,800 |
2020/02/04 | 2,505 | 2,555 | 2,490 | 2,535 | +27 | +1.1% | 87,900 |
2020/02/03 | 2,426 | 2,528 | 2,420 | 2,508 | -27 | -1.1% | 111,900 |
2020/01/31 | 2,515 | 2,578 | 2,509 | 2,535 | +26 | +1% | 82,500 |
2020/01/30 | 2,585 | 2,625 | 2,496 | 2,509 | -226 | -8.3% | 255,200 |
2020/01/29 | 2,825 | 2,826 | 2,722 | 2,735 | -70 | -2.5% | 87,200 |
2020/01/28 | 2,752 | 2,817 | 2,706 | 2,805 | -35 | -1.2% | 109,400 |
2020/01/27 | 2,910 | 2,910 | 2,814 | 2,840 | -79 | -2.7% | 114,900 |
2020/01/24 | 2,959 | 2,966 | 2,907 | 2,919 | +8 | +0.3% | 70,400 |
2020/01/23 | 2,881 | 2,943 | 2,881 | 2,911 | +34 | +1.2% | 73,700 |
2020/01/22 | 2,831 | 2,898 | 2,825 | 2,877 | +40 | +1.4% | 66,700 |
2020/01/21 | 2,830 | 2,841 | 2,801 | 2,837 | +8 | +0.3% | 39,700 |
2020/01/20 | 2,786 | 2,838 | 2,778 | 2,829 | +34 | +1.2% | 60,700 |
2020/01/17 | 2,820 | 2,833 | 2,766 | 2,795 | -4 | -0.1% | 49,500 |
2020/01/16 | 2,800 | 2,813 | 2,768 | 2,799 | +14 | +0.5% | 41,300 |
2020/01/15 | 2,795 | 2,795 | 2,771 | 2,785 | ±0 | ±0% | 30,500 |
2020/01/14 | 2,790 | 2,850 | 2,751 | 2,785 | +24 | +0.9% | 72,500 |
2020/01/10 | 2,788 | 2,827 | 2,760 | 2,761 | +16 | +0.6% | 70,700 |
2020/01/09 | 2,709 | 2,755 | 2,708 | 2,745 | +70 | +2.6% | 75,100 |
2020/01/08 | 2,727 | 2,727 | 2,640 | 2,675 | -55 | -2% | 103,500 |
2020/01/07 | 2,700 | 2,756 | 2,700 | 2,730 | +44 | +1.6% | 57,800 |
2020/01/06 | 2,688 | 2,712 | 2,669 | 2,686 | -41 | -1.5% | 68,700 |
2019/12/30 | 2,743 | 2,744 | 2,684 | 2,727 | +2 | +0.1% | 43,200 |
2019/12/27 | 2,644 | 2,726 | 2,642 | 2,725 | +80 | +3% | 78,300 |
2019/12/26 | 2,633 | 2,679 | 2,629 | 2,645 | +17 | +0.6% | 38,600 |
2019/12/25 | 2,651 | 2,651 | 2,607 | 2,628 | -29 | -1.1% | 39,100 |
2019/12/24 | 2,684 | 2,685 | 2,654 | 2,657 | -28 | -1% | 47,800 |
2019/12/23 | 2,660 | 2,700 | 2,650 | 2,685 | +62 | +2.4% | 78,400 |
2019/12/20 | 2,577 | 2,623 | 2,577 | 2,623 | +46 | +1.8% | 84,500 |
2019/12/19 | 2,547 | 2,578 | 2,533 | 2,577 | +21 | +0.8% | 68,500 |
2019/12/18 | 2,560 | 2,600 | 2,548 | 2,556 | -13 | -0.5% | 44,300 |
2019/12/17 | 2,605 | 2,647 | 2,547 | 2,569 | -27 | -1% | 116,500 |
2019/12/16 | 2,549 | 2,596 | 2,530 | 2,596 | +95 | +3.8% | 94,400 |
2019/12/13 | 2,450 | 2,524 | 2,450 | 2,501 | +78 | +3.2% | 87,200 |
2019/12/12 | 2,400 | 2,437 | 2,399 | 2,423 | +37 | +1.6% | 40,000 |
2019/12/11 | 2,399 | 2,404 | 2,378 | 2,386 | -8 | -0.3% | 27,300 |
2019/12/10 | 2,333 | 2,400 | 2,314 | 2,394 | +57 | +2.4% | 69,200 |
2019/12/09 | 2,342 | 2,356 | 2,335 | 2,337 | +14 | +0.6% | 44,100 |
2019/12/06 | 2,306 | 2,323 | 2,302 | 2,323 | +15 | +0.6% | 34,700 |
1151~
1200
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