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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 2,037 | 2,049 | 2,021 | 2,041 | +21 | +1% | 29,300 |
2018/04/12 | 2,000 | 2,037 | 1,984 | 2,020 | +26 | +1.3% | 56,300 |
2018/04/11 | 2,000 | 2,008 | 1,981 | 1,994 | +9 | +0.5% | 19,500 |
2018/04/10 | 1,960 | 1,993 | 1,941 | 1,985 | +28 | +1.4% | 34,400 |
2018/04/09 | 1,955 | 1,963 | 1,932 | 1,957 | -13 | -0.7% | 24,800 |
2018/04/06 | 1,986 | 1,986 | 1,944 | 1,970 | -16 | -0.8% | 37,800 |
2018/04/05 | 2,001 | 2,003 | 1,970 | 1,986 | -4 | -0.2% | 29,000 |
2018/04/04 | 1,994 | 1,995 | 1,965 | 1,990 | +12 | +0.6% | 30,300 |
2018/04/03 | 1,953 | 1,981 | 1,938 | 1,978 | -10 | -0.5% | 33,100 |
2018/04/02 | 1,947 | 1,998 | 1,933 | 1,988 | +68 | +3.5% | 43,200 |
2018/03/30 | 1,937 | 1,948 | 1,905 | 1,920 | +23 | +1.2% | 62,300 |
2018/03/29 | 1,943 | 1,950 | 1,886 | 1,897 | -42 | -2.2% | 80,700 |
2018/03/28 | 1,938 | 1,955 | 1,922 | 1,939 | -34 | -1.7% | 32,600 |
2018/03/27 | 1,970 | 1,981 | 1,948 | 1,973 | +37 | +1.9% | 78,200 |
2018/03/26 | 1,981 | 1,984 | 1,888 | 1,936 | -40 | -2% | 173,400 |
2018/03/23 | 2,020 | 2,024 | 1,972 | 1,976 | -87 | -4.2% | 61,400 |
2018/03/22 | 2,081 | 2,102 | 2,050 | 2,063 | -31 | -1.5% | 20,500 |
2018/03/20 | 2,056 | 2,095 | 2,041 | 2,094 | +20 | +1% | 39,600 |
2018/03/19 | 2,124 | 2,133 | 2,047 | 2,074 | -53 | -2.5% | 59,000 |
2018/03/16 | 2,170 | 2,170 | 2,127 | 2,127 | -28 | -1.3% | 30,600 |
2018/03/15 | 2,185 | 2,191 | 2,136 | 2,155 | -22 | -1% | 46,500 |
2018/03/14 | 2,153 | 2,198 | 2,119 | 2,177 | +24 | +1.1% | 56,400 |
2018/03/13 | 2,074 | 2,161 | 2,063 | 2,153 | +90 | +4.4% | 81,700 |
2018/03/12 | 2,014 | 2,063 | 2,011 | 2,063 | +62 | +3.1% | 46,800 |
2018/03/09 | 2,025 | 2,043 | 1,990 | 2,001 | -2 | -0.1% | 39,800 |
2018/03/08 | 2,030 | 2,030 | 1,994 | 2,003 | +9 | +0.5% | 30,600 |
2018/03/07 | 2,044 | 2,055 | 1,991 | 1,994 | -62 | -3% | 63,700 |
2018/03/06 | 2,058 | 2,082 | 2,038 | 2,056 | +26 | +1.3% | 42,000 |
2018/03/05 | 2,080 | 2,092 | 2,006 | 2,030 | -69 | -3.3% | 75,700 |
2018/03/02 | 2,100 | 2,116 | 2,071 | 2,099 | -33 | -1.5% | 44,000 |
2018/03/01 | 2,145 | 2,158 | 2,130 | 2,132 | -28 | -1.3% | 32,400 |
2018/02/28 | 2,172 | 2,206 | 2,150 | 2,160 | -10 | -0.5% | 38,200 |
2018/02/27 | 2,170 | 2,180 | 2,161 | 2,170 | +16 | +0.7% | 17,500 |
2018/02/26 | 2,173 | 2,183 | 2,153 | 2,154 | -4 | -0.2% | 25,100 |
2018/02/23 | 2,126 | 2,161 | 2,126 | 2,158 | +13 | +0.6% | 25,800 |
2018/02/22 | 2,150 | 2,156 | 2,120 | 2,145 | -8 | -0.4% | 21,100 |
2018/02/21 | 2,130 | 2,165 | 2,128 | 2,153 | +23 | +1.1% | 29,500 |
2018/02/20 | 2,134 | 2,134 | 2,100 | 2,130 | -4 | -0.2% | 42,900 |
2018/02/19 | 2,136 | 2,144 | 2,106 | 2,134 | +39 | +1.9% | 45,400 |
2018/02/16 | 2,060 | 2,109 | 2,060 | 2,095 | +45 | +2.2% | 43,600 |
2018/02/15 | 2,110 | 2,125 | 2,047 | 2,050 | -40 | -1.9% | 140,000 |
2018/02/14 | 2,200 | 2,221 | 2,083 | 2,090 | -114 | -5.2% | 96,300 |
2018/02/13 | 2,281 | 2,295 | 2,202 | 2,204 | -58 | -2.6% | 77,500 |
2018/02/09 | 2,222 | 2,272 | 2,221 | 2,262 | -88 | -3.7% | 96,100 |
2018/02/08 | 2,239 | 2,354 | 2,230 | 2,350 | +124 | +5.6% | 162,000 |
2018/02/07 | 2,220 | 2,293 | 2,206 | 2,226 | +115 | +5.4% | 160,400 |
2018/02/06 | 2,138 | 2,140 | 2,039 | 2,111 | -127 | -5.7% | 132,600 |
2018/02/05 | 2,190 | 2,247 | 2,151 | 2,238 | -23 | -1% | 107,800 |
2018/02/02 | 2,271 | 2,281 | 2,231 | 2,261 | -9 | -0.4% | 62,000 |
2018/02/01 | 2,297 | 2,304 | 2,250 | 2,270 | -11 | -0.5% | 85,700 |
1601~
1650
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