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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 2,055 | 2,066 | 2,019 | 2,025 | -26 | -1.3% | 68,700 |
2017/11/14 | 2,035 | 2,060 | 2,034 | 2,051 | +7 | +0.3% | 46,400 |
2017/11/13 | 2,053 | 2,074 | 2,025 | 2,044 | -31 | -1.5% | 64,900 |
2017/11/10 | 2,055 | 2,079 | 2,045 | 2,075 | -18 | -0.9% | 52,000 |
2017/11/09 | 2,118 | 2,118 | 2,058 | 2,093 | -9 | -0.4% | 98,000 |
2017/11/08 | 2,090 | 2,105 | 2,070 | 2,102 | +15 | +0.7% | 59,500 |
2017/11/07 | 2,046 | 2,090 | 2,041 | 2,087 | +41 | +2% | 63,300 |
2017/11/06 | 2,061 | 2,071 | 2,043 | 2,046 | -11 | -0.5% | 70,100 |
2017/11/02 | 2,200 | 2,203 | 2,034 | 2,057 | -208 | -9.2% | 361,200 |
2017/11/01 | 2,236 | 2,312 | 2,236 | 2,265 | +46 | +2.1% | 110,800 |
2017/10/31 | 2,216 | 2,294 | 2,210 | 2,219 | +2 | +0.1% | 121,500 |
2017/10/30 | 2,200 | 2,220 | 2,139 | 2,217 | ±0 | ±0% | 155,300 |
2017/10/27 | 2,145 | 2,220 | 2,137 | 2,217 | +92 | +4.3% | 107,100 |
2017/10/26 | 2,105 | 2,130 | 2,105 | 2,125 | +19 | +0.9% | 22,900 |
2017/10/25 | 2,143 | 2,146 | 2,091 | 2,106 | -37 | -1.7% | 51,600 |
2017/10/24 | 2,111 | 2,145 | 2,104 | 2,143 | +27 | +1.3% | 27,200 |
2017/10/23 | 2,160 | 2,160 | 2,110 | 2,116 | -6 | -0.3% | 39,000 |
2017/10/20 | 2,127 | 2,147 | 2,115 | 2,122 | -6 | -0.3% | 34,600 |
2017/10/19 | 2,127 | 2,158 | 2,120 | 2,128 | -11 | -0.5% | 46,200 |
2017/10/18 | 2,159 | 2,159 | 2,130 | 2,139 | -16 | -0.7% | 26,200 |
2017/10/17 | 2,155 | 2,181 | 2,149 | 2,155 | +1 | ±0% | 43,500 |
2017/10/16 | 2,180 | 2,220 | 2,150 | 2,154 | -35 | -1.6% | 72,000 |
2017/10/13 | 2,146 | 2,194 | 2,143 | 2,189 | +47 | +2.2% | 77,600 |
2017/10/12 | 2,121 | 2,166 | 2,121 | 2,142 | +21 | +1% | 52,500 |
2017/10/11 | 2,106 | 2,130 | 2,106 | 2,121 | +29 | +1.4% | 46,800 |
2017/10/10 | 2,045 | 2,096 | 2,032 | 2,092 | +56 | +2.8% | 41,200 |
2017/10/06 | 2,059 | 2,066 | 2,033 | 2,036 | -27 | -1.3% | 23,000 |
2017/10/05 | 2,066 | 2,072 | 2,049 | 2,063 | +4 | +0.2% | 40,900 |
2017/10/04 | 2,084 | 2,088 | 2,050 | 2,059 | -24 | -1.2% | 54,500 |
2017/10/03 | 2,118 | 2,125 | 2,083 | 2,083 | -31 | -1.5% | 34,600 |
2017/10/02 | 2,126 | 2,147 | 2,078 | 2,114 | -13 | -0.6% | 80,000 |
2017/09/29 | 2,025 | 2,130 | 2,025 | 2,127 | +140 | +7% | 193,600 |
2017/09/28 | 1,990 | 1,991 | 1,968 | 1,987 | +9 | +0.5% | 32,200 |
2017/09/27 | 1,977 | 1,990 | 1,971 | 1,978 | -19 | -1% | 15,500 |
2017/09/26 | 1,999 | 1,999 | 1,982 | 1,997 | +2 | +0.1% | 36,400 |
2017/09/25 | 1,996 | 2,000 | 1,981 | 1,995 | -1 | -0.1% | 29,200 |
2017/09/22 | 1,971 | 2,000 | 1,966 | 1,996 | +6 | +0.3% | 49,200 |
2017/09/21 | 1,985 | 1,994 | 1,972 | 1,990 | +9 | +0.5% | 34,800 |
2017/09/20 | 1,986 | 1,987 | 1,969 | 1,981 | -5 | -0.3% | 23,500 |
2017/09/19 | 1,962 | 1,991 | 1,957 | 1,986 | +36 | +1.8% | 46,900 |
2017/09/15 | 1,920 | 1,960 | 1,914 | 1,950 | +21 | +1.1% | 30,900 |
2017/09/14 | 1,953 | 1,960 | 1,924 | 1,929 | -29 | -1.5% | 18,500 |
2017/09/13 | 1,950 | 1,964 | 1,949 | 1,958 | +2 | +0.1% | 22,200 |
2017/09/12 | 1,985 | 1,990 | 1,950 | 1,956 | -30 | -1.5% | 25,200 |
2017/09/11 | 1,940 | 1,995 | 1,930 | 1,986 | +65 | +3.4% | 66,200 |
2017/09/08 | 1,890 | 1,927 | 1,882 | 1,921 | +34 | +1.8% | 34,700 |
2017/09/07 | 1,905 | 1,916 | 1,879 | 1,887 | -10 | -0.5% | 36,700 |
2017/09/06 | 1,838 | 1,908 | 1,832 | 1,897 | +34 | +1.8% | 30,900 |
2017/09/05 | 1,893 | 1,899 | 1,860 | 1,863 | -48 | -2.5% | 25,900 |
2017/09/04 | 1,907 | 1,928 | 1,861 | 1,911 | -22 | -1.1% | 51,900 |
1701~
1750
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