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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,683 | 1,700 | 1,681 | 1,694 | +11 | +0.7% | 20,400 |
| 2017/07/10 | 1,679 | 1,692 | 1,679 | 1,683 | +7 | +0.4% | 18,600 |
| 2017/07/07 | 1,685 | 1,691 | 1,676 | 1,676 | -14 | -0.8% | 7,400 |
| 2017/07/06 | 1,681 | 1,694 | 1,681 | 1,690 | +1 | +0.1% | 9,000 |
| 2017/07/05 | 1,684 | 1,692 | 1,677 | 1,689 | +5 | +0.3% | 8,500 |
| 2017/07/04 | 1,698 | 1,698 | 1,678 | 1,684 | -11 | -0.6% | 16,200 |
| 2017/07/03 | 1,689 | 1,698 | 1,683 | 1,695 | +11 | +0.7% | 12,800 |
| 2017/06/30 | 1,690 | 1,695 | 1,678 | 1,684 | -11 | -0.6% | 17,200 |
| 2017/06/29 | 1,683 | 1,707 | 1,683 | 1,695 | +6 | +0.4% | 25,600 |
| 2017/06/28 | 1,691 | 1,698 | 1,687 | 1,689 | -2 | -0.1% | 20,600 |
| 2017/06/27 | 1,685 | 1,695 | 1,685 | 1,691 | +1 | +0.1% | 19,700 |
| 2017/06/26 | 1,681 | 1,694 | 1,681 | 1,690 | +1 | +0.1% | 17,400 |
| 2017/06/23 | 1,692 | 1,700 | 1,685 | 1,689 | -8 | -0.5% | 13,700 |
| 2017/06/22 | 1,693 | 1,703 | 1,693 | 1,697 | -1 | -0.1% | 12,000 |
| 2017/06/21 | 1,699 | 1,707 | 1,698 | 1,698 | -1 | -0.1% | 13,100 |
| 2017/06/20 | 1,695 | 1,707 | 1,691 | 1,699 | +7 | +0.4% | 33,700 |
| 2017/06/19 | 1,693 | 1,704 | 1,692 | 1,692 | ±0 | ±0% | 20,100 |
| 2017/06/16 | 1,691 | 1,697 | 1,690 | 1,692 | +1 | +0.1% | 22,200 |
| 2017/06/15 | 1,691 | 1,708 | 1,690 | 1,691 | ±0 | ±0% | 16,600 |
| 2017/06/14 | 1,701 | 1,724 | 1,691 | 1,691 | -8 | -0.5% | 40,800 |
| 2017/06/13 | 1,700 | 1,703 | 1,695 | 1,699 | -2 | -0.1% | 12,500 |
| 2017/06/12 | 1,710 | 1,710 | 1,695 | 1,701 | +3 | +0.2% | 28,200 |
| 2017/06/09 | 1,662 | 1,700 | 1,661 | 1,698 | +31 | +1.9% | 58,800 |
| 2017/06/08 | 1,674 | 1,688 | 1,664 | 1,667 | -2 | -0.1% | 35,500 |
| 2017/06/07 | 1,649 | 1,679 | 1,649 | 1,669 | +20 | +1.2% | 37,100 |
| 2017/06/06 | 1,655 | 1,657 | 1,631 | 1,649 | +1 | +0.1% | 19,000 |
| 2017/06/05 | 1,651 | 1,654 | 1,645 | 1,648 | -5 | -0.3% | 12,200 |
| 2017/06/02 | 1,659 | 1,662 | 1,645 | 1,653 | ±0 | ±0% | 26,900 |
| 2017/06/01 | 1,637 | 1,660 | 1,637 | 1,653 | +16 | +1% | 18,900 |
| 2017/05/31 | 1,657 | 1,657 | 1,634 | 1,637 | -20 | -1.2% | 18,800 |
| 2017/05/30 | 1,660 | 1,661 | 1,652 | 1,657 | -2 | -0.1% | 9,600 |
| 2017/05/29 | 1,652 | 1,664 | 1,652 | 1,659 | +6 | +0.4% | 8,000 |
| 2017/05/26 | 1,655 | 1,657 | 1,648 | 1,653 | +1 | +0.1% | 15,100 |
| 2017/05/25 | 1,645 | 1,658 | 1,640 | 1,652 | +1 | +0.1% | 21,000 |
| 2017/05/24 | 1,648 | 1,657 | 1,644 | 1,651 | +3 | +0.2% | 10,100 |
| 2017/05/23 | 1,649 | 1,656 | 1,641 | 1,648 | +9 | +0.5% | 20,100 |
| 2017/05/22 | 1,622 | 1,645 | 1,622 | 1,639 | +19 | +1.2% | 15,000 |
| 2017/05/19 | 1,630 | 1,631 | 1,616 | 1,620 | -6 | -0.4% | 12,900 |
| 2017/05/18 | 1,639 | 1,639 | 1,619 | 1,626 | -31 | -1.9% | 20,900 |
| 2017/05/17 | 1,671 | 1,671 | 1,655 | 1,657 | +2 | +0.1% | 25,700 |
| 2017/05/16 | 1,681 | 1,681 | 1,652 | 1,655 | -15 | -0.9% | 33,300 |
| 2017/05/15 | 1,683 | 1,683 | 1,669 | 1,670 | -6 | -0.4% | 23,200 |
| 2017/05/12 | 1,670 | 1,683 | 1,667 | 1,676 | +4 | +0.2% | 53,100 |
| 2017/05/11 | 1,660 | 1,674 | 1,660 | 1,672 | +4 | +0.2% | 29,600 |
| 2017/05/10 | 1,654 | 1,669 | 1,654 | 1,668 | +15 | +0.9% | 23,400 |
| 2017/05/09 | 1,649 | 1,677 | 1,643 | 1,653 | +18 | +1.1% | 62,400 |
| 2017/05/08 | 1,613 | 1,640 | 1,613 | 1,635 | +27 | +1.7% | 30,000 |
| 2017/05/02 | 1,613 | 1,618 | 1,607 | 1,608 | +1 | +0.1% | 15,600 |
| 2017/05/01 | 1,600 | 1,608 | 1,591 | 1,607 | +21 | +1.3% | 12,400 |
| 2017/04/28 | 1,600 | 1,600 | 1,585 | 1,586 | -10 | -0.6% | 38,000 |
1801～
1850
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
