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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,845 | 1,846 | 1,825 | 1,840 | +4 | +0.2% | 7,600 |
2019/04/19 | 1,825 | 1,847 | 1,825 | 1,836 | +15 | +0.8% | 8,800 |
2019/04/18 | 1,847 | 1,849 | 1,816 | 1,821 | -30 | -1.6% | 17,900 |
2019/04/17 | 1,823 | 1,852 | 1,822 | 1,851 | +4 | +0.2% | 17,600 |
2019/04/16 | 1,841 | 1,854 | 1,836 | 1,847 | -3 | -0.2% | 8,100 |
2019/04/15 | 1,821 | 1,863 | 1,821 | 1,850 | +30 | +1.6% | 27,200 |
2019/04/12 | 1,845 | 1,845 | 1,810 | 1,820 | -18 | -1% | 20,800 |
2019/04/11 | 1,851 | 1,851 | 1,823 | 1,838 | -21 | -1.1% | 21,700 |
2019/04/10 | 1,861 | 1,870 | 1,849 | 1,859 | -16 | -0.9% | 20,300 |
2019/04/09 | 1,870 | 1,878 | 1,848 | 1,875 | +4 | +0.2% | 18,200 |
2019/04/08 | 1,880 | 1,880 | 1,861 | 1,871 | -5 | -0.3% | 12,200 |
2019/04/05 | 1,853 | 1,876 | 1,845 | 1,876 | +11 | +0.6% | 37,500 |
2019/04/04 | 1,890 | 1,896 | 1,862 | 1,865 | -21 | -1.1% | 35,500 |
2019/04/03 | 1,831 | 1,888 | 1,825 | 1,886 | +56 | +3.1% | 65,900 |
2019/04/02 | 1,816 | 1,848 | 1,813 | 1,830 | +19 | +1% | 24,100 |
2019/04/01 | 1,777 | 1,819 | 1,777 | 1,811 | +31 | +1.7% | 34,200 |
2019/03/29 | 1,792 | 1,794 | 1,772 | 1,780 | ±0 | ±0% | 18,800 |
2019/03/28 | 1,786 | 1,791 | 1,767 | 1,780 | -19 | -1.1% | 20,600 |
2019/03/27 | 1,800 | 1,806 | 1,777 | 1,799 | -52 | -2.8% | 25,900 |
2019/03/26 | 1,819 | 1,851 | 1,806 | 1,851 | +45 | +2.5% | 43,000 |
2019/03/25 | 1,837 | 1,837 | 1,790 | 1,806 | -51 | -2.7% | 39,200 |
2019/03/22 | 1,820 | 1,857 | 1,816 | 1,857 | +37 | +2% | 36,600 |
2019/03/20 | 1,778 | 1,820 | 1,768 | 1,820 | +41 | +2.3% | 42,800 |
2019/03/19 | 1,798 | 1,798 | 1,770 | 1,779 | -12 | -0.7% | 22,500 |
2019/03/18 | 1,794 | 1,794 | 1,767 | 1,791 | +13 | +0.7% | 33,000 |
2019/03/15 | 1,770 | 1,791 | 1,769 | 1,778 | +1 | +0.1% | 31,800 |
2019/03/14 | 1,800 | 1,801 | 1,772 | 1,777 | -13 | -0.7% | 25,600 |
2019/03/13 | 1,801 | 1,812 | 1,786 | 1,790 | -22 | -1.2% | 40,300 |
2019/03/12 | 1,797 | 1,812 | 1,780 | 1,812 | +33 | +1.9% | 26,700 |
2019/03/11 | 1,762 | 1,781 | 1,745 | 1,779 | +1 | +0.1% | 30,000 |
2019/03/08 | 1,800 | 1,817 | 1,767 | 1,778 | -62 | -3.4% | 50,200 |
2019/03/07 | 1,873 | 1,873 | 1,826 | 1,840 | -35 | -1.9% | 30,200 |
2019/03/06 | 1,838 | 1,880 | 1,838 | 1,875 | +32 | +1.7% | 33,500 |
2019/03/05 | 1,838 | 1,850 | 1,827 | 1,843 | -12 | -0.6% | 20,500 |
2019/03/04 | 1,864 | 1,865 | 1,850 | 1,855 | +20 | +1.1% | 23,900 |
2019/03/01 | 1,827 | 1,843 | 1,818 | 1,835 | ±0 | ±0% | 19,000 |
1351~
1400
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