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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/09/01 | 1,901 | 1,947 | 1,886 | 1,933 | +23 | +1.2% | 55,300 |
| 2017/08/31 | 1,955 | 1,961 | 1,910 | 1,910 | -57 | -2.9% | 42,600 |
| 2017/08/30 | 1,911 | 1,974 | 1,911 | 1,967 | +48 | +2.5% | 88,800 |
| 2017/08/29 | 1,867 | 1,931 | 1,862 | 1,919 | +28 | +1.5% | 65,800 |
| 2017/08/28 | 1,842 | 1,891 | 1,842 | 1,891 | +49 | +2.7% | 67,500 |
| 2017/08/25 | 1,821 | 1,846 | 1,821 | 1,842 | +10 | +0.5% | 38,400 |
| 2017/08/24 | 1,823 | 1,835 | 1,819 | 1,832 | +9 | +0.5% | 43,400 |
| 2017/08/23 | 1,820 | 1,825 | 1,812 | 1,823 | +3 | +0.2% | 29,500 |
| 2017/08/22 | 1,825 | 1,834 | 1,811 | 1,820 | -4 | -0.2% | 34,900 |
| 2017/08/21 | 1,798 | 1,824 | 1,776 | 1,824 | +29 | +1.6% | 57,300 |
| 2017/08/18 | 1,749 | 1,829 | 1,749 | 1,795 | +27 | +1.5% | 95,000 |
| 2017/08/17 | 1,749 | 1,771 | 1,748 | 1,768 | +27 | +1.6% | 26,800 |
| 2017/08/16 | 1,733 | 1,750 | 1,728 | 1,741 | +18 | +1% | 19,200 |
| 2017/08/15 | 1,734 | 1,748 | 1,723 | 1,723 | +6 | +0.3% | 24,500 |
| 2017/08/14 | 1,759 | 1,762 | 1,712 | 1,717 | -54 | -3% | 41,800 |
| 2017/08/10 | 1,767 | 1,771 | 1,763 | 1,771 | +6 | +0.3% | 22,000 |
| 2017/08/09 | 1,783 | 1,788 | 1,757 | 1,765 | -25 | -1.4% | 30,700 |
| 2017/08/08 | 1,796 | 1,800 | 1,781 | 1,790 | -3 | -0.2% | 21,500 |
| 2017/08/07 | 1,790 | 1,794 | 1,784 | 1,793 | ±0 | ±0% | 31,900 |
| 2017/08/04 | 1,769 | 1,794 | 1,769 | 1,793 | +13 | +0.7% | 19,600 |
| 2017/08/03 | 1,774 | 1,781 | 1,761 | 1,780 | +11 | +0.6% | 21,300 |
| 2017/08/02 | 1,753 | 1,778 | 1,752 | 1,769 | ±0 | ±0% | 38,300 |
| 2017/08/01 | 1,785 | 1,787 | 1,760 | 1,769 | -19 | -1.1% | 55,400 |
| 2017/07/31 | 1,783 | 1,809 | 1,776 | 1,788 | -9 | -0.5% | 48,500 |
| 2017/07/28 | 1,792 | 1,805 | 1,771 | 1,797 | -3 | -0.2% | 80,600 |
| 2017/07/27 | 1,800 | 1,850 | 1,783 | 1,800 | +72 | +4.2% | 238,600 |
| 2017/07/26 | 1,701 | 1,740 | 1,701 | 1,728 | +35 | +2.1% | 57,900 |
| 2017/07/25 | 1,695 | 1,700 | 1,689 | 1,693 | -6 | -0.4% | 18,100 |
| 2017/07/24 | 1,692 | 1,700 | 1,689 | 1,699 | ±0 | ±0% | 12,400 |
| 2017/07/21 | 1,700 | 1,704 | 1,693 | 1,699 | -1 | -0.1% | 20,100 |
| 2017/07/20 | 1,688 | 1,700 | 1,688 | 1,700 | +5 | +0.3% | 13,700 |
| 2017/07/19 | 1,695 | 1,700 | 1,689 | 1,695 | +4 | +0.2% | 8,200 |
| 2017/07/18 | 1,683 | 1,691 | 1,679 | 1,691 | +8 | +0.5% | 13,000 |
| 2017/07/14 | 1,687 | 1,695 | 1,680 | 1,683 | -4 | -0.2% | 16,500 |
| 2017/07/13 | 1,686 | 1,691 | 1,683 | 1,687 | +1 | +0.1% | 7,500 |
| 2017/07/12 | 1,698 | 1,698 | 1,680 | 1,686 | -8 | -0.5% | 14,000 |
1751～
1800
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
