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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,987 | 2,011 | 1,987 | 2,003 | +5 | +0.3% | 10,600 |
2019/07/08 | 2,007 | 2,021 | 1,985 | 1,998 | +10 | +0.5% | 31,800 |
2019/07/05 | 1,978 | 1,988 | 1,954 | 1,988 | +10 | +0.5% | 30,700 |
2019/07/04 | 1,955 | 1,991 | 1,949 | 1,978 | +43 | +2.2% | 21,900 |
2019/07/03 | 1,919 | 1,957 | 1,914 | 1,935 | +6 | +0.3% | 20,600 |
2019/07/02 | 1,906 | 1,940 | 1,887 | 1,929 | +14 | +0.7% | 26,500 |
2019/07/01 | 1,912 | 1,927 | 1,901 | 1,915 | +21 | +1.1% | 38,700 |
2019/06/28 | 1,911 | 1,918 | 1,892 | 1,894 | -17 | -0.9% | 13,500 |
2019/06/27 | 1,915 | 1,925 | 1,905 | 1,911 | +13 | +0.7% | 8,400 |
2019/06/26 | 1,927 | 1,927 | 1,898 | 1,898 | -9 | -0.5% | 6,700 |
2019/06/25 | 1,898 | 1,918 | 1,892 | 1,907 | +3 | +0.2% | 6,500 |
2019/06/24 | 1,895 | 1,922 | 1,875 | 1,904 | +6 | +0.3% | 13,700 |
2019/06/21 | 1,918 | 1,920 | 1,895 | 1,898 | -14 | -0.7% | 31,200 |
2019/06/20 | 1,890 | 1,918 | 1,874 | 1,912 | +22 | +1.2% | 12,600 |
2019/06/19 | 1,872 | 1,912 | 1,870 | 1,890 | +24 | +1.3% | 22,100 |
2019/06/18 | 1,892 | 1,901 | 1,861 | 1,866 | -23 | -1.2% | 25,200 |
2019/06/17 | 1,880 | 1,900 | 1,870 | 1,889 | ±0 | ±0% | 10,300 |
2019/06/14 | 1,898 | 1,905 | 1,874 | 1,889 | -8 | -0.4% | 15,100 |
2019/06/13 | 1,902 | 1,910 | 1,874 | 1,897 | -4 | -0.2% | 13,000 |
2019/06/12 | 1,919 | 1,938 | 1,900 | 1,901 | -19 | -1% | 17,900 |
2019/06/11 | 1,914 | 1,926 | 1,900 | 1,920 | +22 | +1.2% | 13,500 |
2019/06/10 | 1,874 | 1,918 | 1,874 | 1,898 | +12 | +0.6% | 14,700 |
2019/06/07 | 1,862 | 1,887 | 1,853 | 1,886 | +14 | +0.7% | 9,600 |
2019/06/06 | 1,874 | 1,891 | 1,861 | 1,872 | +8 | +0.4% | 16,100 |
2019/06/05 | 1,845 | 1,875 | 1,837 | 1,864 | +22 | +1.2% | 35,100 |
2019/06/04 | 1,821 | 1,845 | 1,815 | 1,842 | +26 | +1.4% | 22,700 |
2019/06/03 | 1,796 | 1,824 | 1,779 | 1,816 | ±0 | ±0% | 24,300 |
2019/05/31 | 1,840 | 1,844 | 1,809 | 1,816 | -24 | -1.3% | 11,000 |
2019/05/30 | 1,826 | 1,844 | 1,820 | 1,840 | +12 | +0.7% | 6,200 |
2019/05/29 | 1,807 | 1,845 | 1,807 | 1,828 | -7 | -0.4% | 14,600 |
2019/05/28 | 1,838 | 1,843 | 1,833 | 1,835 | +8 | +0.4% | 7,400 |
2019/05/27 | 1,846 | 1,847 | 1,820 | 1,827 | -13 | -0.7% | 27,200 |
2019/05/24 | 1,802 | 1,845 | 1,797 | 1,840 | +38 | +2.1% | 19,000 |
2019/05/23 | 1,798 | 1,822 | 1,780 | 1,802 | +5 | +0.3% | 20,300 |
2019/05/22 | 1,819 | 1,827 | 1,795 | 1,797 | -7 | -0.4% | 10,100 |
2019/05/21 | 1,795 | 1,825 | 1,778 | 1,804 | -11 | -0.6% | 16,300 |
2019/05/20 | 1,840 | 1,840 | 1,806 | 1,815 | -14 | -0.8% | 12,600 |
2019/05/17 | 1,847 | 1,849 | 1,823 | 1,829 | +1 | +0.1% | 21,900 |
2019/05/16 | 1,845 | 1,851 | 1,810 | 1,828 | -23 | -1.2% | 17,900 |
2019/05/15 | 1,842 | 1,857 | 1,825 | 1,851 | +26 | +1.4% | 19,600 |
2019/05/14 | 1,773 | 1,836 | 1,762 | 1,825 | +19 | +1.1% | 28,600 |
2019/05/13 | 1,825 | 1,829 | 1,806 | 1,806 | -37 | -2% | 29,500 |
2019/05/10 | 1,859 | 1,880 | 1,825 | 1,843 | -34 | -1.8% | 33,400 |
2019/05/09 | 1,900 | 1,907 | 1,845 | 1,877 | -30 | -1.6% | 49,000 |
2019/05/08 | 1,915 | 1,945 | 1,903 | 1,907 | -17 | -0.9% | 26,900 |
2019/05/07 | 1,893 | 1,959 | 1,893 | 1,924 | -4 | -0.2% | 39,900 |
2019/04/26 | 1,888 | 1,965 | 1,873 | 1,928 | +80 | +4.3% | 105,200 |
2019/04/25 | 1,815 | 1,850 | 1,810 | 1,848 | +33 | +1.8% | 29,200 |
2019/04/24 | 1,835 | 1,835 | 1,815 | 1,815 | -20 | -1.1% | 17,800 |
2019/04/23 | 1,837 | 1,839 | 1,820 | 1,835 | -5 | -0.3% | 10,200 |
1301~
1350
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