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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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