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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,605 | 1,606 | 1,597 | 1,600 | +6 | +0.4% | 12,300 |
2017/02/14 | 1,603 | 1,604 | 1,594 | 1,594 | -9 | -0.6% | 10,800 |
2017/02/13 | 1,600 | 1,604 | 1,599 | 1,603 | +6 | +0.4% | 7,500 |
2017/02/10 | 1,600 | 1,606 | 1,590 | 1,597 | -2 | -0.1% | 14,600 |
2017/02/09 | 1,597 | 1,600 | 1,589 | 1,599 | +3 | +0.2% | 10,200 |
2017/02/08 | 1,595 | 1,598 | 1,587 | 1,596 | +1 | +0.1% | 8,000 |
2017/02/07 | 1,592 | 1,598 | 1,582 | 1,595 | ±0 | ±0% | 11,000 |
2017/02/06 | 1,580 | 1,596 | 1,577 | 1,595 | +12 | +0.8% | 14,800 |
2017/02/03 | 1,585 | 1,591 | 1,579 | 1,583 | +4 | +0.3% | 11,000 |
2017/02/02 | 1,593 | 1,593 | 1,576 | 1,579 | -3 | -0.2% | 9,200 |
2017/02/01 | 1,578 | 1,589 | 1,574 | 1,582 | +4 | +0.3% | 9,300 |
2017/01/31 | 1,580 | 1,593 | 1,576 | 1,578 | -16 | -1% | 14,700 |
2017/01/30 | 1,580 | 1,595 | 1,575 | 1,594 | -3 | -0.2% | 16,400 |
2017/01/27 | 1,597 | 1,600 | 1,588 | 1,597 | ±0 | ±0% | 12,600 |
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 |
1901~
1950
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