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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 2,330 | 2,360 | 2,275 | 2,281 | -65 | -2.8% | 129,900 |
2018/01/30 | 2,410 | 2,490 | 2,338 | 2,346 | +101 | +4.5% | 472,900 |
2018/01/29 | 2,179 | 2,248 | 2,167 | 2,245 | +88 | +4.1% | 150,600 |
2018/01/26 | 2,145 | 2,160 | 2,136 | 2,157 | +16 | +0.7% | 42,000 |
2018/01/25 | 2,150 | 2,156 | 2,136 | 2,141 | -23 | -1.1% | 31,700 |
2018/01/24 | 2,179 | 2,184 | 2,156 | 2,164 | -17 | -0.8% | 33,000 |
2018/01/23 | 2,150 | 2,188 | 2,146 | 2,181 | +40 | +1.9% | 48,600 |
2018/01/22 | 2,137 | 2,145 | 2,134 | 2,141 | +4 | +0.2% | 25,800 |
2018/01/19 | 2,160 | 2,160 | 2,133 | 2,137 | -15 | -0.7% | 43,400 |
2018/01/18 | 2,170 | 2,195 | 2,149 | 2,152 | -2 | -0.1% | 69,200 |
2018/01/17 | 2,134 | 2,164 | 2,129 | 2,154 | +8 | +0.4% | 41,200 |
2018/01/16 | 2,125 | 2,147 | 2,120 | 2,146 | +21 | +1% | 47,300 |
2018/01/15 | 2,148 | 2,149 | 2,122 | 2,125 | +1 | ±0% | 24,400 |
2018/01/12 | 2,130 | 2,144 | 2,119 | 2,124 | +2 | +0.1% | 35,400 |
2018/01/11 | 2,139 | 2,139 | 2,117 | 2,122 | -11 | -0.5% | 44,900 |
2018/01/10 | 2,150 | 2,163 | 2,128 | 2,133 | -17 | -0.8% | 43,400 |
2018/01/09 | 2,140 | 2,175 | 2,133 | 2,150 | +43 | +2% | 89,000 |
2018/01/05 | 2,100 | 2,112 | 2,093 | 2,107 | +11 | +0.5% | 38,000 |
2018/01/04 | 2,069 | 2,097 | 2,065 | 2,096 | +57 | +2.8% | 48,200 |
2017/12/29 | 2,052 | 2,060 | 2,034 | 2,039 | -12 | -0.6% | 30,000 |
2017/12/28 | 2,046 | 2,065 | 2,036 | 2,051 | +8 | +0.4% | 30,800 |
2017/12/27 | 2,015 | 2,045 | 2,015 | 2,043 | +19 | +0.9% | 21,200 |
2017/12/26 | 2,015 | 2,024 | 2,006 | 2,024 | +9 | +0.4% | 25,600 |
2017/12/25 | 2,027 | 2,033 | 2,014 | 2,015 | -13 | -0.6% | 16,500 |
2017/12/22 | 2,055 | 2,055 | 2,025 | 2,028 | -13 | -0.6% | 39,600 |
2017/12/21 | 2,026 | 2,043 | 2,015 | 2,041 | +16 | +0.8% | 31,600 |
2017/12/20 | 2,021 | 2,034 | 2,015 | 2,025 | +4 | +0.2% | 27,200 |
2017/12/19 | 2,023 | 2,041 | 2,014 | 2,021 | +6 | +0.3% | 26,500 |
2017/12/18 | 2,000 | 2,028 | 2,000 | 2,015 | +26 | +1.3% | 43,200 |
2017/12/15 | 2,006 | 2,023 | 1,986 | 1,989 | -18 | -0.9% | 46,800 |
2017/12/14 | 1,993 | 2,011 | 1,991 | 2,007 | +18 | +0.9% | 26,100 |
2017/12/13 | 2,001 | 2,008 | 1,977 | 1,989 | -12 | -0.6% | 45,700 |
2017/12/12 | 2,007 | 2,011 | 1,998 | 2,001 | -6 | -0.3% | 22,300 |
2017/12/11 | 2,023 | 2,025 | 2,005 | 2,007 | -12 | -0.6% | 22,400 |
2017/12/08 | 2,008 | 2,030 | 2,008 | 2,019 | +6 | +0.3% | 38,300 |
2017/12/07 | 1,995 | 2,016 | 1,989 | 2,013 | +28 | +1.4% | 46,200 |
2017/12/06 | 2,001 | 2,007 | 1,985 | 1,985 | -16 | -0.8% | 40,600 |
2017/12/05 | 2,002 | 2,010 | 1,987 | 2,001 | -3 | -0.1% | 38,800 |
2017/12/04 | 2,021 | 2,036 | 2,000 | 2,004 | -25 | -1.2% | 38,000 |
2017/12/01 | 2,047 | 2,078 | 2,021 | 2,029 | -24 | -1.2% | 39,600 |
2017/11/30 | 2,046 | 2,065 | 2,035 | 2,053 | -9 | -0.4% | 40,500 |
2017/11/29 | 2,093 | 2,100 | 2,058 | 2,062 | -31 | -1.5% | 52,900 |
2017/11/28 | 2,094 | 2,097 | 2,063 | 2,093 | -2 | -0.1% | 31,700 |
2017/11/27 | 2,100 | 2,118 | 2,085 | 2,095 | +10 | +0.5% | 31,400 |
2017/11/24 | 2,110 | 2,120 | 2,083 | 2,085 | -26 | -1.2% | 44,000 |
2017/11/22 | 2,173 | 2,176 | 2,110 | 2,111 | -46 | -2.1% | 52,300 |
2017/11/21 | 2,093 | 2,165 | 2,090 | 2,157 | +84 | +4.1% | 128,400 |
2017/11/20 | 2,052 | 2,086 | 2,043 | 2,073 | +6 | +0.3% | 39,400 |
2017/11/17 | 2,065 | 2,082 | 2,052 | 2,067 | +15 | +0.7% | 42,300 |
2017/11/16 | 2,012 | 2,062 | 1,993 | 2,052 | +27 | +1.3% | 50,600 |
1651~
1700
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