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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 2,100 | 2,100 | 2,083 | 2,095 | -5 | -0.2% | 22,500 |
2019/09/19 | 2,078 | 2,117 | 2,078 | 2,100 | +22 | +1.1% | 28,400 |
2019/09/18 | 2,086 | 2,091 | 2,071 | 2,078 | -8 | -0.4% | 13,000 |
2019/09/17 | 2,084 | 2,097 | 2,063 | 2,086 | -1 | ±0% | 19,400 |
2019/09/13 | 2,087 | 2,093 | 2,063 | 2,087 | +11 | +0.5% | 23,500 |
2019/09/12 | 2,084 | 2,100 | 2,075 | 2,076 | +1 | ±0% | 30,800 |
2019/09/11 | 2,056 | 2,075 | 2,056 | 2,075 | +22 | +1.1% | 27,800 |
2019/09/10 | 2,038 | 2,054 | 2,038 | 2,053 | +18 | +0.9% | 15,000 |
2019/09/09 | 2,015 | 2,041 | 2,015 | 2,035 | +21 | +1% | 18,400 |
2019/09/06 | 1,987 | 2,035 | 1,987 | 2,014 | +23 | +1.2% | 27,500 |
2019/09/05 | 1,969 | 1,999 | 1,967 | 1,991 | +32 | +1.6% | 19,700 |
2019/09/04 | 1,954 | 1,979 | 1,940 | 1,959 | +5 | +0.3% | 18,500 |
2019/09/03 | 1,933 | 1,960 | 1,915 | 1,954 | +26 | +1.3% | 12,300 |
2019/09/02 | 1,944 | 1,945 | 1,926 | 1,928 | -14 | -0.7% | 8,300 |
2019/08/30 | 1,894 | 1,945 | 1,894 | 1,942 | +56 | +3% | 15,900 |
2019/08/29 | 1,880 | 1,889 | 1,869 | 1,886 | -2 | -0.1% | 7,400 |
2019/08/28 | 1,881 | 1,904 | 1,865 | 1,888 | -3 | -0.2% | 22,500 |
2019/08/27 | 1,892 | 1,900 | 1,883 | 1,891 | +14 | +0.7% | 9,000 |
2019/08/26 | 1,882 | 1,884 | 1,859 | 1,877 | -32 | -1.7% | 33,600 |
2019/08/23 | 1,917 | 1,918 | 1,904 | 1,909 | -8 | -0.4% | 4,800 |
2019/08/22 | 1,913 | 1,919 | 1,897 | 1,917 | +19 | +1% | 12,500 |
2019/08/21 | 1,911 | 1,911 | 1,896 | 1,898 | -32 | -1.7% | 11,800 |
2019/08/20 | 1,905 | 1,931 | 1,900 | 1,930 | +27 | +1.4% | 7,200 |
2019/08/19 | 1,925 | 1,925 | 1,895 | 1,903 | -17 | -0.9% | 20,300 |
2019/08/16 | 1,911 | 1,925 | 1,900 | 1,920 | +12 | +0.6% | 5,600 |
2019/08/15 | 1,906 | 1,913 | 1,890 | 1,908 | -35 | -1.8% | 18,900 |
2019/08/14 | 1,950 | 1,950 | 1,932 | 1,943 | +24 | +1.3% | 10,300 |
2019/08/13 | 1,921 | 1,926 | 1,904 | 1,919 | -34 | -1.7% | 15,800 |
2019/08/09 | 1,977 | 1,977 | 1,949 | 1,953 | -2 | -0.1% | 8,700 |
2019/08/08 | 1,935 | 1,964 | 1,928 | 1,955 | +10 | +0.5% | 15,700 |
2019/08/07 | 1,957 | 1,960 | 1,940 | 1,945 | -11 | -0.6% | 10,100 |
2019/08/06 | 1,900 | 1,971 | 1,900 | 1,956 | -34 | -1.7% | 20,400 |
2019/08/05 | 2,015 | 2,015 | 1,961 | 1,990 | -28 | -1.4% | 35,100 |
2019/08/02 | 2,038 | 2,052 | 2,002 | 2,018 | -40 | -1.9% | 34,300 |
2019/08/01 | 2,054 | 2,070 | 2,035 | 2,058 | +5 | +0.2% | 17,200 |
2019/07/31 | 2,050 | 2,076 | 2,038 | 2,053 | -12 | -0.6% | 12,100 |
2019/07/30 | 2,061 | 2,075 | 2,049 | 2,065 | +1 | ±0% | 24,800 |
2019/07/29 | 2,082 | 2,082 | 2,025 | 2,064 | -16 | -0.8% | 29,400 |
2019/07/26 | 2,004 | 2,085 | 1,977 | 2,080 | +26 | +1.3% | 66,700 |
2019/07/25 | 2,050 | 2,094 | 2,048 | 2,054 | +11 | +0.5% | 72,800 |
2019/07/24 | 2,030 | 2,045 | 2,018 | 2,043 | +27 | +1.3% | 27,800 |
2019/07/23 | 1,977 | 2,028 | 1,974 | 2,016 | +35 | +1.8% | 33,200 |
2019/07/22 | 1,986 | 1,996 | 1,973 | 1,981 | -5 | -0.3% | 9,900 |
2019/07/19 | 1,957 | 1,996 | 1,957 | 1,986 | +24 | +1.2% | 16,000 |
2019/07/18 | 1,986 | 1,986 | 1,956 | 1,962 | -42 | -2.1% | 24,700 |
2019/07/17 | 2,013 | 2,025 | 2,000 | 2,004 | -21 | -1% | 18,100 |
2019/07/16 | 2,020 | 2,034 | 2,008 | 2,025 | +5 | +0.2% | 14,500 |
2019/07/12 | 2,005 | 2,036 | 2,005 | 2,020 | +9 | +0.4% | 14,300 |
2019/07/11 | 1,966 | 2,023 | 1,966 | 2,011 | +22 | +1.1% | 20,600 |
2019/07/10 | 1,991 | 2,009 | 1,976 | 1,989 | -14 | -0.7% | 20,600 |
1251~
1300
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