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 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,975 | 1,987 | 1,956 | 1,978 | +3 | +0.2% | 13,500 |
2018/06/26 | 1,928 | 1,980 | 1,928 | 1,975 | +16 | +0.8% | 25,500 |
2018/06/25 | 1,995 | 1,995 | 1,957 | 1,959 | -40 | -2% | 64,100 |
2018/06/22 | 2,007 | 2,015 | 1,997 | 1,999 | -31 | -1.5% | 48,100 |
2018/06/21 | 2,050 | 2,062 | 2,025 | 2,030 | -2 | -0.1% | 27,600 |
2018/06/20 | 2,040 | 2,040 | 2,001 | 2,032 | -16 | -0.8% | 35,200 |
2018/06/19 | 2,063 | 2,077 | 2,040 | 2,048 | -28 | -1.3% | 28,500 |
2018/06/18 | 2,075 | 2,090 | 2,062 | 2,076 | +1 | ±0% | 27,600 |
2018/06/15 | 2,091 | 2,091 | 2,057 | 2,075 | +5 | +0.2% | 21,700 |
2018/06/14 | 2,075 | 2,089 | 2,066 | 2,070 | -1 | ±0% | 16,500 |
2018/06/13 | 2,067 | 2,073 | 2,041 | 2,071 | +25 | +1.2% | 13,800 |
2018/06/12 | 2,067 | 2,081 | 2,042 | 2,046 | -20 | -1% | 24,300 |
2018/06/11 | 2,070 | 2,076 | 2,054 | 2,066 | -16 | -0.8% | 12,700 |
2018/06/08 | 2,084 | 2,092 | 2,067 | 2,082 | -15 | -0.7% | 22,800 |
2018/06/07 | 2,070 | 2,098 | 2,064 | 2,097 | +27 | +1.3% | 22,900 |
2018/06/06 | 2,067 | 2,076 | 2,048 | 2,070 | +11 | +0.5% | 30,100 |
2018/06/05 | 2,041 | 2,065 | 2,033 | 2,059 | +23 | +1.1% | 20,700 |
2018/06/04 | 2,007 | 2,046 | 2,007 | 2,036 | +29 | +1.4% | 31,800 |
2018/06/01 | 2,008 | 2,024 | 1,990 | 2,007 | -4 | -0.2% | 23,500 |
2018/05/31 | 2,018 | 2,025 | 1,996 | 2,011 | +5 | +0.2% | 24,400 |
2018/05/30 | 1,992 | 2,010 | 1,974 | 2,006 | -6 | -0.3% | 35,100 |
2018/05/29 | 2,029 | 2,031 | 1,996 | 2,012 | -14 | -0.7% | 30,200 |
2018/05/28 | 2,045 | 2,050 | 2,022 | 2,026 | -18 | -0.9% | 23,200 |
2018/05/25 | 2,090 | 2,092 | 2,031 | 2,044 | -47 | -2.2% | 40,900 |
2018/05/24 | 2,174 | 2,174 | 2,076 | 2,091 | -83 | -3.8% | 49,000 |
2018/05/23 | 2,205 | 2,210 | 2,167 | 2,174 | -18 | -0.8% | 42,200 |
2018/05/22 | 2,175 | 2,218 | 2,173 | 2,192 | +35 | +1.6% | 106,300 |
2018/05/21 | 2,133 | 2,164 | 2,117 | 2,157 | +44 | +2.1% | 51,600 |
2018/05/18 | 2,120 | 2,125 | 2,109 | 2,113 | -7 | -0.3% | 20,500 |
2018/05/17 | 2,117 | 2,131 | 2,109 | 2,120 | +3 | +0.1% | 15,400 |
2018/05/16 | 2,125 | 2,133 | 2,106 | 2,117 | -22 | -1% | 26,000 |
2018/05/15 | 2,144 | 2,160 | 2,136 | 2,139 | -5 | -0.2% | 40,100 |
2018/05/14 | 2,120 | 2,146 | 2,104 | 2,144 | +37 | +1.8% | 53,300 |
2018/05/11 | 2,113 | 2,118 | 2,097 | 2,107 | -7 | -0.3% | 26,800 |
2018/05/10 | 2,115 | 2,131 | 2,100 | 2,114 | ±0 | ±0% | 20,700 |
2018/05/09 | 2,129 | 2,144 | 2,104 | 2,114 | -15 | -0.7% | 35,900 |
2018/05/08 | 2,096 | 2,154 | 2,080 | 2,129 | +41 | +2% | 68,300 |
2018/05/07 | 2,093 | 2,117 | 2,078 | 2,088 | +2 | +0.1% | 31,800 |
2018/05/02 | 2,112 | 2,112 | 2,057 | 2,086 | -18 | -0.9% | 39,000 |
2018/05/01 | 2,114 | 2,138 | 2,084 | 2,104 | -2 | -0.1% | 58,600 |
2018/04/27 | 2,118 | 2,120 | 2,070 | 2,106 | -12 | -0.6% | 47,400 |
2018/04/26 | 2,106 | 2,176 | 2,100 | 2,118 | +43 | +2.1% | 183,500 |
2018/04/25 | 2,090 | 2,107 | 1,981 | 2,075 | -51 | -2.4% | 154,900 |
2018/04/24 | 2,086 | 2,133 | 2,082 | 2,126 | +52 | +2.5% | 83,600 |
2018/04/23 | 2,050 | 2,089 | 2,041 | 2,074 | +36 | +1.8% | 52,700 |
2018/04/20 | 2,062 | 2,062 | 2,016 | 2,038 | -21 | -1% | 33,000 |
2018/04/19 | 2,069 | 2,074 | 2,043 | 2,059 | +9 | +0.4% | 28,000 |
2018/04/18 | 2,024 | 2,086 | 2,020 | 2,050 | +26 | +1.3% | 19,700 |
2018/04/17 | 2,069 | 2,069 | 2,013 | 2,024 | -45 | -2.2% | 30,700 |
2018/04/16 | 2,041 | 2,087 | 2,039 | 2,069 | +28 | +1.4% | 25,600 |
1551~
1600
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