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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,824 | 1,853 | 1,824 | 1,836 | +5 | +0.3% | 20,800 |
2019/02/06 | 1,858 | 1,858 | 1,826 | 1,831 | -19 | -1% | 16,400 |
2019/02/05 | 1,820 | 1,860 | 1,820 | 1,850 | +34 | +1.9% | 33,700 |
2019/02/04 | 1,786 | 1,820 | 1,775 | 1,816 | +46 | +2.6% | 32,100 |
2019/02/01 | 1,776 | 1,787 | 1,763 | 1,770 | +7 | +0.4% | 21,700 |
2019/01/31 | 1,795 | 1,795 | 1,755 | 1,763 | -6 | -0.3% | 41,700 |
2019/01/30 | 1,781 | 1,803 | 1,769 | 1,769 | -29 | -1.6% | 27,900 |
2019/01/29 | 1,772 | 1,798 | 1,758 | 1,798 | +3 | +0.2% | 32,300 |
2019/01/28 | 1,850 | 1,850 | 1,793 | 1,795 | -30 | -1.6% | 34,900 |
2019/01/25 | 1,810 | 1,838 | 1,810 | 1,825 | +21 | +1.2% | 20,400 |
2019/01/24 | 1,788 | 1,811 | 1,786 | 1,804 | +23 | +1.3% | 22,100 |
2019/01/23 | 1,781 | 1,804 | 1,766 | 1,781 | -22 | -1.2% | 17,800 |
2019/01/22 | 1,848 | 1,856 | 1,795 | 1,803 | -39 | -2.1% | 16,600 |
2019/01/21 | 1,824 | 1,845 | 1,817 | 1,842 | +18 | +1% | 17,600 |
2019/01/18 | 1,808 | 1,856 | 1,805 | 1,824 | +34 | +1.9% | 44,100 |
2019/01/17 | 1,811 | 1,829 | 1,784 | 1,790 | +2 | +0.1% | 33,400 |
2019/01/16 | 1,823 | 1,823 | 1,777 | 1,788 | +1 | +0.1% | 15,000 |
2019/01/15 | 1,760 | 1,798 | 1,750 | 1,787 | +17 | +1% | 15,300 |
2019/01/11 | 1,728 | 1,773 | 1,728 | 1,770 | +36 | +2.1% | 33,000 |
2019/01/10 | 1,721 | 1,761 | 1,709 | 1,734 | -27 | -1.5% | 25,300 |
2019/01/09 | 1,809 | 1,809 | 1,750 | 1,761 | -11 | -0.6% | 22,700 |
2019/01/08 | 1,780 | 1,798 | 1,747 | 1,772 | -7 | -0.4% | 34,800 |
2019/01/07 | 1,815 | 1,821 | 1,773 | 1,779 | +44 | +2.5% | 27,300 |
2019/01/04 | 1,756 | 1,756 | 1,697 | 1,735 | +19 | +1.1% | 51,900 |
2018/12/28 | 1,722 | 1,733 | 1,692 | 1,716 | +11 | +0.6% | 42,300 |
2018/12/27 | 1,657 | 1,708 | 1,657 | 1,705 | +115 | +7.2% | 70,700 |
2018/12/26 | 1,556 | 1,620 | 1,556 | 1,590 | +34 | +2.2% | 41,200 |
2018/12/25 | 1,577 | 1,583 | 1,545 | 1,556 | -87 | -5.3% | 63,700 |
2018/12/21 | 1,668 | 1,674 | 1,628 | 1,643 | -48 | -2.8% | 46,400 |
2018/12/20 | 1,712 | 1,719 | 1,676 | 1,691 | -41 | -2.4% | 43,500 |
2018/12/19 | 1,717 | 1,736 | 1,710 | 1,732 | +6 | +0.3% | 36,400 |
2018/12/18 | 1,756 | 1,759 | 1,717 | 1,726 | -34 | -1.9% | 32,200 |
2018/12/17 | 1,805 | 1,805 | 1,751 | 1,760 | -27 | -1.5% | 29,200 |
2018/12/14 | 1,825 | 1,825 | 1,779 | 1,787 | -41 | -2.2% | 38,300 |
2018/12/13 | 1,801 | 1,843 | 1,798 | 1,828 | +53 | +3% | 39,800 |
2018/12/12 | 1,762 | 1,779 | 1,745 | 1,775 | +20 | +1.1% | 43,300 |
2018/12/11 | 1,783 | 1,785 | 1,745 | 1,755 | -38 | -2.1% | 39,100 |
2018/12/10 | 1,820 | 1,820 | 1,785 | 1,793 | -44 | -2.4% | 26,100 |
2018/12/07 | 1,826 | 1,847 | 1,816 | 1,837 | +16 | +0.9% | 25,300 |
2018/12/06 | 1,868 | 1,868 | 1,812 | 1,821 | -47 | -2.5% | 38,600 |
2018/12/05 | 1,891 | 1,895 | 1,865 | 1,868 | -34 | -1.8% | 28,700 |
2018/12/04 | 1,930 | 1,938 | 1,902 | 1,902 | -32 | -1.7% | 24,600 |
2018/12/03 | 1,913 | 1,946 | 1,913 | 1,934 | +23 | +1.2% | 19,600 |
2018/11/30 | 1,928 | 1,928 | 1,902 | 1,911 | -12 | -0.6% | 10,000 |
2018/11/29 | 1,940 | 1,968 | 1,923 | 1,923 | -8 | -0.4% | 27,100 |
2018/11/28 | 1,913 | 1,946 | 1,900 | 1,931 | +13 | +0.7% | 19,300 |
2018/11/27 | 1,916 | 1,932 | 1,905 | 1,918 | +33 | +1.8% | 36,200 |
2018/11/26 | 1,876 | 1,906 | 1,876 | 1,885 | +6 | +0.3% | 45,300 |
2018/11/22 | 1,882 | 1,918 | 1,870 | 1,879 | -17 | -0.9% | 29,500 |
2018/11/21 | 1,949 | 1,949 | 1,888 | 1,896 | -64 | -3.3% | 62,900 |
1401~
1450
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