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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,599 | 1,600 | 1,577 | 1,597 | +9 | +0.6% | 14,100 |
2017/01/25 | 1,590 | 1,596 | 1,588 | 1,588 | -2 | -0.1% | 5,900 |
2017/01/24 | 1,595 | 1,595 | 1,587 | 1,590 | -5 | -0.3% | 7,900 |
2017/01/23 | 1,585 | 1,599 | 1,580 | 1,595 | -2 | -0.1% | 9,500 |
2017/01/20 | 1,592 | 1,600 | 1,585 | 1,597 | +8 | +0.5% | 10,100 |
2017/01/19 | 1,580 | 1,592 | 1,579 | 1,589 | +16 | +1% | 11,000 |
2017/01/18 | 1,580 | 1,585 | 1,567 | 1,573 | -12 | -0.8% | 17,000 |
2017/01/17 | 1,596 | 1,596 | 1,580 | 1,585 | -11 | -0.7% | 13,700 |
2017/01/16 | 1,600 | 1,608 | 1,592 | 1,596 | -9 | -0.6% | 15,100 |
2017/01/13 | 1,604 | 1,608 | 1,596 | 1,605 | +3 | +0.2% | 13,600 |
2017/01/12 | 1,606 | 1,606 | 1,594 | 1,602 | -4 | -0.2% | 13,400 |
2017/01/11 | 1,610 | 1,610 | 1,592 | 1,606 | -3 | -0.2% | 14,100 |
2017/01/10 | 1,598 | 1,612 | 1,594 | 1,609 | +13 | +0.8% | 33,500 |
2017/01/06 | 1,590 | 1,597 | 1,586 | 1,596 | +3 | +0.2% | 13,400 |
2017/01/05 | 1,595 | 1,597 | 1,587 | 1,593 | +4 | +0.3% | 13,700 |
2017/01/04 | 1,574 | 1,590 | 1,574 | 1,589 | +12 | +0.8% | 21,300 |
2016/12/30 | 1,578 | 1,584 | 1,564 | 1,577 | -2 | -0.1% | 29,800 |
2016/12/29 | 1,573 | 1,579 | 1,566 | 1,579 | ±0 | ±0% | 15,000 |
2016/12/28 | 1,568 | 1,579 | 1,566 | 1,579 | +11 | +0.7% | 15,100 |
2016/12/27 | 1,575 | 1,576 | 1,565 | 1,568 | -7 | -0.4% | 17,000 |
2016/12/26 | 1,581 | 1,581 | 1,572 | 1,575 | -6 | -0.4% | 14,300 |
2016/12/22 | 1,581 | 1,586 | 1,577 | 1,581 | -2 | -0.1% | 15,000 |
2016/12/21 | 1,587 | 1,593 | 1,579 | 1,583 | -4 | -0.3% | 21,300 |
2016/12/20 | 1,581 | 1,587 | 1,577 | 1,587 | +6 | +0.4% | 11,900 |
2016/12/19 | 1,585 | 1,589 | 1,576 | 1,581 | -4 | -0.3% | 17,400 |
2016/12/16 | 1,580 | 1,587 | 1,580 | 1,585 | +7 | +0.4% | 22,100 |
2016/12/15 | 1,575 | 1,582 | 1,571 | 1,578 | +3 | +0.2% | 18,900 |
2016/12/14 | 1,572 | 1,583 | 1,566 | 1,575 | +5 | +0.3% | 46,900 |
2016/12/13 | 1,554 | 1,573 | 1,554 | 1,570 | +6 | +0.4% | 28,300 |
2016/12/12 | 1,552 | 1,570 | 1,552 | 1,564 | +14 | +0.9% | 40,100 |
2016/12/09 | 1,550 | 1,559 | 1,540 | 1,550 | -7 | -0.4% | 24,100 |
2016/12/08 | 1,550 | 1,562 | 1,545 | 1,557 | +8 | +0.5% | 29,700 |
2016/12/07 | 1,530 | 1,549 | 1,530 | 1,549 | +20 | +1.3% | 46,400 |
2016/12/06 | 1,524 | 1,529 | 1,521 | 1,529 | +6 | +0.4% | 27,800 |
2016/12/05 | 1,527 | 1,529 | 1,520 | 1,523 | -4 | -0.3% | 22,800 |
2016/12/02 | 1,528 | 1,528 | 1,523 | 1,527 | +3 | +0.2% | 14,900 |
2016/12/01 | 1,524 | 1,528 | 1,519 | 1,524 | +2 | +0.1% | 25,300 |
2016/11/30 | 1,525 | 1,525 | 1,517 | 1,522 | -4 | -0.3% | 13,800 |
2016/11/29 | 1,518 | 1,526 | 1,515 | 1,526 | +6 | +0.4% | 23,500 |
2016/11/28 | 1,518 | 1,520 | 1,516 | 1,520 | +2 | +0.1% | 31,700 |
2016/11/25 | 1,507 | 1,518 | 1,504 | 1,518 | +9 | +0.6% | 26,100 |
2016/11/24 | 1,515 | 1,516 | 1,508 | 1,509 | ±0 | ±0% | 18,300 |
2016/11/22 | 1,512 | 1,517 | 1,505 | 1,509 | +2 | +0.1% | 17,300 |
2016/11/21 | 1,507 | 1,517 | 1,506 | 1,507 | +1 | +0.1% | 12,100 |
2016/11/18 | 1,514 | 1,521 | 1,506 | 1,506 | -2 | -0.1% | 37,200 |
2016/11/17 | 1,501 | 1,510 | 1,497 | 1,508 | +8 | +0.5% | 15,900 |
2016/11/16 | 1,492 | 1,500 | 1,492 | 1,500 | +8 | +0.5% | 13,600 |
2016/11/15 | 1,490 | 1,494 | 1,485 | 1,492 | +3 | +0.2% | 12,500 |
2016/11/14 | 1,495 | 1,501 | 1,485 | 1,489 | -3 | -0.2% | 20,900 |
2016/11/11 | 1,490 | 1,498 | 1,486 | 1,492 | +3 | +0.2% | 18,700 |
1901~
1950
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