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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 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 |
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 |
1551~
1600
件表示中 / 5321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 | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97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 |
日本ライフL | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム