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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 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 |
2019/02/28 | 1,846 | 1,847 | 1,824 | 1,835 | -13 | -0.7% | 24,900 |
2019/02/27 | 1,850 | 1,858 | 1,839 | 1,848 | -5 | -0.3% | 14,100 |
2019/02/26 | 1,852 | 1,859 | 1,837 | 1,853 | -2 | -0.1% | 18,900 |
2019/02/25 | 1,845 | 1,858 | 1,828 | 1,855 | +32 | +1.8% | 23,100 |
2019/02/22 | 1,834 | 1,834 | 1,813 | 1,823 | -21 | -1.1% | 16,000 |
2019/02/21 | 1,864 | 1,864 | 1,838 | 1,844 | -9 | -0.5% | 17,900 |
2019/02/20 | 1,863 | 1,879 | 1,852 | 1,853 | -10 | -0.5% | 21,200 |
2019/02/19 | 1,860 | 1,874 | 1,849 | 1,863 | -1 | -0.1% | 27,200 |
2019/02/18 | 1,868 | 1,868 | 1,847 | 1,864 | +30 | +1.6% | 12,500 |
2019/02/15 | 1,845 | 1,845 | 1,819 | 1,834 | -25 | -1.3% | 14,400 |
2019/02/14 | 1,860 | 1,869 | 1,834 | 1,859 | +15 | +0.8% | 21,000 |
2019/02/13 | 1,816 | 1,848 | 1,800 | 1,844 | +35 | +1.9% | 22,700 |
2019/02/12 | 1,797 | 1,825 | 1,796 | 1,809 | +19 | +1.1% | 19,700 |
2019/02/08 | 1,812 | 1,815 | 1,785 | 1,790 | -46 | -2.5% | 25,700 |
1351~
1400
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