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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 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 |
| 2017/04/27 | 1,617 | 1,628 | 1,590 | 1,596 | -36 | -2.2% | 44,600 |
| 2017/04/26 | 1,634 | 1,634 | 1,625 | 1,632 | +9 | +0.6% | 20,600 |
| 2017/04/25 | 1,622 | 1,630 | 1,622 | 1,623 | -7 | -0.4% | 11,400 |
| 2017/04/24 | 1,620 | 1,640 | 1,610 | 1,630 | +20 | +1.2% | 23,200 |
| 2017/04/21 | 1,603 | 1,610 | 1,596 | 1,610 | +15 | +0.9% | 13,000 |
| 2017/04/20 | 1,584 | 1,599 | 1,584 | 1,595 | +12 | +0.8% | 13,800 |
| 2017/04/19 | 1,574 | 1,593 | 1,574 | 1,583 | +9 | +0.6% | 9,400 |
| 2017/04/18 | 1,584 | 1,593 | 1,573 | 1,574 | +5 | +0.3% | 5,800 |
| 2017/04/17 | 1,563 | 1,571 | 1,559 | 1,569 | +8 | +0.5% | 6,600 |
| 2017/04/14 | 1,570 | 1,573 | 1,561 | 1,561 | -17 | -1.1% | 11,600 |
| 2017/04/13 | 1,581 | 1,585 | 1,574 | 1,578 | -13 | -0.8% | 27,900 |
| 2017/04/12 | 1,598 | 1,602 | 1,586 | 1,591 | -16 | -1% | 15,200 |
| 2017/04/11 | 1,614 | 1,614 | 1,596 | 1,607 | +5 | +0.3% | 20,500 |
| 2017/04/10 | 1,588 | 1,612 | 1,588 | 1,602 | +6 | +0.4% | 6,800 |
1801～
1850
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
