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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 1,490 | 1,494 | 1,484 | 1,489 | +35 | +2.4% | 19,700 |
2016/11/09 | 1,502 | 1,508 | 1,450 | 1,454 | -41 | -2.7% | 40,600 |
2016/11/08 | 1,500 | 1,511 | 1,492 | 1,495 | -5 | -0.3% | 17,900 |
2016/11/07 | 1,506 | 1,509 | 1,497 | 1,500 | +1 | +0.1% | 12,200 |
2016/11/04 | 1,495 | 1,500 | 1,491 | 1,499 | +2 | +0.1% | 15,100 |
2016/11/02 | 1,496 | 1,502 | 1,493 | 1,497 | -2 | -0.1% | 20,000 |
2016/11/01 | 1,501 | 1,501 | 1,493 | 1,499 | +3 | +0.2% | 19,500 |
2016/10/31 | 1,505 | 1,510 | 1,494 | 1,496 | -9 | -0.6% | 24,400 |
2016/10/28 | 1,506 | 1,508 | 1,502 | 1,505 | -8 | -0.5% | 30,900 |
2016/10/27 | 1,508 | 1,515 | 1,508 | 1,513 | -2 | -0.1% | 5,900 |
2016/10/26 | 1,508 | 1,516 | 1,508 | 1,515 | +3 | +0.2% | 10,900 |
2016/10/25 | 1,515 | 1,517 | 1,511 | 1,512 | -3 | -0.2% | 12,200 |
2016/10/24 | 1,515 | 1,520 | 1,507 | 1,515 | +2 | +0.1% | 16,100 |
2016/10/21 | 1,517 | 1,517 | 1,509 | 1,513 | ±0 | ±0% | 6,400 |
2016/10/20 | 1,513 | 1,515 | 1,502 | 1,513 | +5 | +0.3% | 14,600 |
2016/10/19 | 1,517 | 1,517 | 1,506 | 1,508 | +10 | +0.7% | 22,100 |
2016/10/18 | 1,503 | 1,507 | 1,490 | 1,498 | ±0 | ±0% | 11,900 |
2016/10/17 | 1,496 | 1,505 | 1,496 | 1,498 | +3 | +0.2% | 4,900 |
2016/10/14 | 1,490 | 1,500 | 1,490 | 1,495 | +2 | +0.1% | 3,900 |
2016/10/13 | 1,491 | 1,497 | 1,490 | 1,493 | ±0 | ±0% | 10,100 |
2016/10/12 | 1,501 | 1,506 | 1,491 | 1,493 | -16 | -1.1% | 9,700 |
2016/10/11 | 1,503 | 1,513 | 1,503 | 1,509 | +1 | +0.1% | 4,700 |
2016/10/07 | 1,509 | 1,509 | 1,504 | 1,508 | -6 | -0.4% | 7,800 |
2016/10/06 | 1,520 | 1,520 | 1,513 | 1,514 | -1 | -0.1% | 7,900 |
2016/10/05 | 1,520 | 1,521 | 1,511 | 1,515 | -9 | -0.6% | 11,600 |
2016/10/04 | 1,524 | 1,524 | 1,505 | 1,524 | +7 | +0.5% | 7,200 |
2016/10/03 | 1,513 | 1,524 | 1,511 | 1,517 | +1 | +0.1% | 5,000 |
2016/09/30 | 1,521 | 1,523 | 1,511 | 1,516 | -9 | -0.6% | 4,700 |
2016/09/29 | 1,520 | 1,527 | 1,505 | 1,525 | +5 | +0.3% | 12,900 |
2016/09/28 | 1,526 | 1,526 | 1,500 | 1,520 | -27 | -1.7% | 10,700 |
2016/09/27 | 1,540 | 1,547 | 1,523 | 1,547 | +7 | +0.5% | 19,100 |
2016/09/26 | 1,545 | 1,546 | 1,540 | 1,540 | +1 | +0.1% | 9,900 |
2016/09/23 | 1,533 | 1,539 | 1,533 | 1,539 | +6 | +0.4% | 13,900 |
2016/09/21 | 1,531 | 1,535 | 1,507 | 1,533 | +6 | +0.4% | 14,300 |
2016/09/20 | 1,531 | 1,535 | 1,525 | 1,527 | -4 | -0.3% | 19,600 |
2016/09/16 | 1,505 | 1,531 | 1,504 | 1,531 | +26 | +1.7% | 21,000 |
2016/09/15 | 1,510 | 1,510 | 1,501 | 1,505 | -5 | -0.3% | 7,900 |
2016/09/14 | 1,510 | 1,519 | 1,510 | 1,510 | -7 | -0.5% | 8,500 |
2016/09/13 | 1,520 | 1,524 | 1,516 | 1,517 | +2 | +0.1% | 5,600 |
2016/09/12 | 1,514 | 1,525 | 1,510 | 1,515 | -18 | -1.2% | 10,400 |
2016/09/09 | 1,534 | 1,536 | 1,531 | 1,533 | -1 | -0.1% | 10,200 |
2016/09/08 | 1,538 | 1,538 | 1,527 | 1,534 | -5 | -0.3% | 7,300 |
2016/09/07 | 1,525 | 1,540 | 1,525 | 1,539 | +3 | +0.2% | 10,800 |
2016/09/06 | 1,533 | 1,540 | 1,530 | 1,536 | +3 | +0.2% | 6,400 |
2016/09/05 | 1,535 | 1,539 | 1,520 | 1,533 | ±0 | ±0% | 9,700 |
2016/09/02 | 1,538 | 1,540 | 1,531 | 1,533 | -4 | -0.3% | 6,600 |
2016/09/01 | 1,536 | 1,540 | 1,528 | 1,537 | +1 | +0.1% | 7,200 |
2016/08/31 | 1,516 | 1,539 | 1,516 | 1,536 | +22 | +1.5% | 17,700 |
2016/08/30 | 1,500 | 1,519 | 1,500 | 1,514 | +5 | +0.3% | 7,300 |
2016/08/29 | 1,494 | 1,512 | 1,492 | 1,509 | +21 | +1.4% | 16,700 |
1951~
2000
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