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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 1,961 | 1,961 | 1,940 | 1,940 | -21 | -1.1% | 15,600 |
2018/09/05 | 1,981 | 1,981 | 1,950 | 1,961 | ±0 | ±0% | 11,900 |
2018/09/04 | 1,985 | 1,985 | 1,961 | 1,961 | -26 | -1.3% | 16,700 |
2018/09/03 | 2,017 | 2,017 | 1,982 | 1,987 | -30 | -1.5% | 17,400 |
2018/08/31 | 2,001 | 2,031 | 2,001 | 2,017 | -18 | -0.9% | 14,500 |
2018/08/30 | 2,039 | 2,047 | 2,023 | 2,035 | +5 | +0.2% | 18,100 |
2018/08/29 | 2,019 | 2,033 | 2,017 | 2,030 | +20 | +1% | 11,400 |
2018/08/28 | 2,030 | 2,045 | 2,004 | 2,010 | -12 | -0.6% | 14,000 |
2018/08/27 | 1,991 | 2,027 | 1,991 | 2,022 | +40 | +2% | 18,300 |
2018/08/24 | 1,981 | 1,991 | 1,971 | 1,982 | +7 | +0.4% | 8,500 |
2018/08/23 | 1,997 | 1,998 | 1,974 | 1,975 | -9 | -0.5% | 16,700 |
2018/08/22 | 1,947 | 1,991 | 1,947 | 1,984 | +38 | +2% | 23,400 |
2018/08/21 | 1,951 | 1,954 | 1,930 | 1,946 | -4 | -0.2% | 12,700 |
2018/08/20 | 1,984 | 1,984 | 1,944 | 1,950 | -34 | -1.7% | 8,800 |
2018/08/17 | 1,976 | 1,986 | 1,945 | 1,984 | +23 | +1.2% | 19,500 |
2018/08/16 | 1,934 | 1,965 | 1,928 | 1,961 | -13 | -0.7% | 20,800 |
2018/08/15 | 1,990 | 1,990 | 1,965 | 1,974 | -22 | -1.1% | 10,000 |
2018/08/14 | 1,960 | 2,003 | 1,958 | 1,996 | +26 | +1.3% | 14,700 |
2018/08/13 | 1,998 | 1,998 | 1,963 | 1,970 | -38 | -1.9% | 28,600 |
2018/08/10 | 2,034 | 2,034 | 2,001 | 2,008 | -34 | -1.7% | 20,400 |
2018/08/09 | 2,074 | 2,079 | 2,037 | 2,042 | -27 | -1.3% | 15,300 |
2018/08/08 | 2,055 | 2,089 | 2,055 | 2,069 | +24 | +1.2% | 17,900 |
2018/08/07 | 2,050 | 2,051 | 2,032 | 2,045 | -1 | ±0% | 10,600 |
2018/08/06 | 2,066 | 2,078 | 2,046 | 2,046 | -34 | -1.6% | 21,100 |
2018/08/03 | 2,105 | 2,107 | 2,076 | 2,080 | -24 | -1.1% | 13,500 |
2018/08/02 | 2,109 | 2,139 | 2,100 | 2,104 | -21 | -1% | 19,100 |
2018/08/01 | 2,138 | 2,144 | 2,113 | 2,125 | -3 | -0.1% | 19,500 |
2018/07/31 | 2,111 | 2,142 | 2,093 | 2,128 | +7 | +0.3% | 44,100 |
2018/07/30 | 2,101 | 2,126 | 2,101 | 2,121 | -3 | -0.1% | 29,900 |
2018/07/27 | 2,106 | 2,141 | 2,106 | 2,124 | -11 | -0.5% | 46,300 |
2018/07/26 | 2,099 | 2,140 | 2,082 | 2,135 | +138 | +6.9% | 142,900 |
2018/07/25 | 1,977 | 2,004 | 1,976 | 1,997 | +20 | +1% | 29,300 |
2018/07/24 | 1,987 | 1,988 | 1,959 | 1,977 | -6 | -0.3% | 17,000 |
2018/07/23 | 1,985 | 1,987 | 1,974 | 1,983 | -3 | -0.2% | 13,600 |
2018/07/20 | 2,006 | 2,008 | 1,974 | 1,986 | -30 | -1.5% | 19,300 |
2018/07/19 | 1,985 | 2,020 | 1,984 | 2,016 | +31 | +1.6% | 24,200 |
2018/07/18 | 1,973 | 1,995 | 1,973 | 1,985 | +8 | +0.4% | 11,000 |
2018/07/17 | 1,972 | 1,998 | 1,972 | 1,977 | ±0 | ±0% | 12,200 |
2018/07/13 | 1,990 | 2,019 | 1,964 | 1,977 | -13 | -0.7% | 17,100 |
2018/07/12 | 1,988 | 1,996 | 1,960 | 1,990 | +17 | +0.9% | 21,800 |
2018/07/11 | 1,968 | 1,982 | 1,940 | 1,973 | +9 | +0.5% | 27,000 |
2018/07/10 | 1,956 | 1,997 | 1,956 | 1,964 | +10 | +0.5% | 26,600 |
2018/07/09 | 1,935 | 1,958 | 1,915 | 1,954 | +29 | +1.5% | 19,600 |
2018/07/06 | 1,920 | 1,936 | 1,916 | 1,925 | +12 | +0.6% | 21,700 |
2018/07/05 | 1,944 | 1,955 | 1,909 | 1,913 | -41 | -2.1% | 42,500 |
2018/07/04 | 1,957 | 1,963 | 1,939 | 1,954 | -11 | -0.6% | 37,300 |
2018/07/03 | 2,019 | 2,019 | 1,963 | 1,965 | -29 | -1.5% | 23,700 |
2018/07/02 | 2,043 | 2,072 | 1,994 | 1,994 | -31 | -1.5% | 28,300 |
2018/06/29 | 1,983 | 2,034 | 1,974 | 2,025 | +44 | +2.2% | 31,800 |
2018/06/28 | 1,960 | 1,990 | 1,955 | 1,981 | +3 | +0.2% | 26,500 |
1501~
1550
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