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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,950 | 1,967 | 1,938 | 1,960 | -12 | -0.6% | 21,500 |
2018/11/19 | 1,952 | 1,986 | 1,952 | 1,972 | +16 | +0.8% | 18,700 |
2018/11/16 | 1,961 | 1,978 | 1,940 | 1,956 | -17 | -0.9% | 26,500 |
2018/11/15 | 1,982 | 1,982 | 1,950 | 1,973 | -19 | -1% | 21,000 |
2018/11/14 | 1,979 | 2,005 | 1,978 | 1,992 | -8 | -0.4% | 33,100 |
2018/11/13 | 2,016 | 2,022 | 1,988 | 2,000 | -55 | -2.7% | 34,600 |
2018/11/12 | 2,060 | 2,073 | 2,031 | 2,055 | -1 | ±0% | 31,700 |
2018/11/09 | 2,059 | 2,074 | 2,047 | 2,056 | -22 | -1.1% | 23,100 |
2018/11/08 | 2,075 | 2,086 | 2,061 | 2,078 | +25 | +1.2% | 35,800 |
2018/11/07 | 2,030 | 2,068 | 2,029 | 2,053 | +23 | +1.1% | 64,600 |
2018/11/06 | 2,019 | 2,035 | 2,004 | 2,030 | +21 | +1% | 37,400 |
2018/11/05 | 1,995 | 2,025 | 1,980 | 2,009 | -12 | -0.6% | 45,300 |
2018/11/02 | 1,993 | 2,026 | 1,984 | 2,021 | +26 | +1.3% | 94,900 |
2018/11/01 | 1,961 | 1,999 | 1,939 | 1,995 | -3 | -0.2% | 69,100 |
2018/10/31 | 1,898 | 1,998 | 1,892 | 1,998 | +106 | +5.6% | 92,700 |
2018/10/30 | 1,800 | 1,897 | 1,798 | 1,892 | +127 | +7.2% | 127,500 |
2018/10/29 | 1,777 | 1,789 | 1,759 | 1,765 | +3 | +0.2% | 35,700 |
2018/10/26 | 1,810 | 1,819 | 1,742 | 1,762 | -39 | -2.2% | 50,200 |
2018/10/25 | 1,803 | 1,824 | 1,793 | 1,801 | -59 | -3.2% | 49,900 |
2018/10/24 | 1,887 | 1,887 | 1,845 | 1,860 | -6 | -0.3% | 32,300 |
2018/10/23 | 1,911 | 1,911 | 1,858 | 1,866 | -48 | -2.5% | 28,300 |
2018/10/22 | 1,922 | 1,943 | 1,902 | 1,914 | -16 | -0.8% | 27,600 |
2018/10/19 | 1,890 | 1,930 | 1,885 | 1,930 | +19 | +1% | 46,800 |
2018/10/18 | 1,888 | 1,930 | 1,849 | 1,911 | +21 | +1.1% | 77,900 |
2018/10/17 | 1,888 | 1,904 | 1,880 | 1,890 | +23 | +1.2% | 38,300 |
2018/10/16 | 1,854 | 1,867 | 1,828 | 1,867 | +67 | +3.7% | 63,500 |
2018/10/15 | 1,833 | 1,833 | 1,800 | 1,800 | -17 | -0.9% | 34,800 |
2018/10/12 | 1,780 | 1,836 | 1,780 | 1,817 | +13 | +0.7% | 35,600 |
2018/10/11 | 1,816 | 1,822 | 1,782 | 1,804 | -48 | -2.6% | 82,300 |
2018/10/10 | 1,862 | 1,877 | 1,850 | 1,852 | -6 | -0.3% | 17,100 |
2018/10/09 | 1,886 | 1,886 | 1,846 | 1,858 | -11 | -0.6% | 30,000 |
2018/10/05 | 1,890 | 1,890 | 1,863 | 1,869 | -22 | -1.2% | 30,300 |
2018/10/04 | 1,910 | 1,911 | 1,886 | 1,891 | +1 | +0.1% | 20,700 |
2018/10/03 | 1,928 | 1,928 | 1,890 | 1,890 | -38 | -2% | 28,000 |
2018/10/02 | 1,920 | 1,938 | 1,911 | 1,928 | +10 | +0.5% | 27,200 |
2018/10/01 | 1,928 | 1,936 | 1,915 | 1,918 | -20 | -1% | 31,200 |
2018/09/28 | 1,938 | 1,955 | 1,921 | 1,938 | ±0 | ±0% | 25,300 |
2018/09/27 | 1,949 | 1,957 | 1,922 | 1,938 | -18 | -0.9% | 25,200 |
2018/09/26 | 1,939 | 1,965 | 1,910 | 1,956 | -59 | -2.9% | 53,800 |
2018/09/25 | 1,978 | 2,020 | 1,972 | 2,015 | +46 | +2.3% | 53,600 |
2018/09/21 | 1,973 | 1,997 | 1,965 | 1,969 | +2 | +0.1% | 43,200 |
2018/09/20 | 1,967 | 1,971 | 1,951 | 1,967 | +1 | +0.1% | 20,400 |
2018/09/19 | 1,965 | 1,985 | 1,960 | 1,966 | +7 | +0.4% | 26,800 |
2018/09/18 | 1,902 | 1,959 | 1,897 | 1,959 | +58 | +3.1% | 26,800 |
2018/09/14 | 1,870 | 1,905 | 1,870 | 1,901 | +35 | +1.9% | 31,200 |
2018/09/13 | 1,865 | 1,888 | 1,861 | 1,866 | +2 | +0.1% | 33,200 |
2018/09/12 | 1,912 | 1,912 | 1,850 | 1,864 | -42 | -2.2% | 47,400 |
2018/09/11 | 1,903 | 1,914 | 1,900 | 1,906 | +6 | +0.3% | 22,700 |
2018/09/10 | 1,918 | 1,922 | 1,900 | 1,900 | -18 | -0.9% | 21,800 |
2018/09/07 | 1,930 | 1,932 | 1,892 | 1,918 | -22 | -1.1% | 47,000 |
1451~
1500
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