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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 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 |
2016/08/26 | 1,486 | 1,492 | 1,481 | 1,488 | +8 | +0.5% | 10,900 |
2016/08/25 | 1,470 | 1,480 | 1,470 | 1,480 | +2 | +0.1% | 6,000 |
2016/08/24 | 1,485 | 1,485 | 1,475 | 1,478 | -1 | -0.1% | 6,100 |
2016/08/23 | 1,478 | 1,490 | 1,475 | 1,479 | +2 | +0.1% | 7,700 |
2016/08/22 | 1,478 | 1,487 | 1,476 | 1,477 | ±0 | ±0% | 5,500 |
2016/08/19 | 1,472 | 1,481 | 1,472 | 1,477 | +5 | +0.3% | 6,600 |
2016/08/18 | 1,468 | 1,474 | 1,466 | 1,472 | +4 | +0.3% | 7,100 |
2016/08/17 | 1,469 | 1,472 | 1,464 | 1,468 | ±0 | ±0% | 17,500 |
2016/08/16 | 1,486 | 1,500 | 1,468 | 1,468 | -18 | -1.2% | 19,700 |
2016/08/15 | 1,494 | 1,494 | 1,483 | 1,486 | -24 | -1.6% | 15,700 |
2016/08/12 | 1,509 | 1,510 | 1,504 | 1,510 | +3 | +0.2% | 4,600 |
2016/08/10 | 1,504 | 1,507 | 1,501 | 1,507 | +2 | +0.1% | 2,100 |
2016/08/09 | 1,498 | 1,505 | 1,493 | 1,505 | +11 | +0.7% | 5,500 |
2016/08/08 | 1,495 | 1,504 | 1,488 | 1,494 | +10 | +0.7% | 4,800 |
2016/08/05 | 1,487 | 1,489 | 1,479 | 1,484 | -1 | -0.1% | 5,100 |
2016/08/04 | 1,487 | 1,487 | 1,476 | 1,485 | +3 | +0.2% | 6,700 |
2016/08/03 | 1,489 | 1,493 | 1,478 | 1,482 | -11 | -0.7% | 12,000 |
2016/08/02 | 1,508 | 1,508 | 1,493 | 1,493 | -6 | -0.4% | 5,500 |
2016/08/01 | 1,495 | 1,509 | 1,490 | 1,499 | -5 | -0.3% | 8,300 |
2016/07/29 | 1,503 | 1,512 | 1,485 | 1,504 | -25 | -1.6% | 18,800 |
2016/07/28 | 1,532 | 1,532 | 1,523 | 1,529 | +2 | +0.1% | 6,400 |
2016/07/27 | 1,520 | 1,532 | 1,520 | 1,527 | +7 | +0.5% | 7,200 |
2016/07/26 | 1,532 | 1,532 | 1,515 | 1,520 | -4 | -0.3% | 7,200 |
2016/07/25 | 1,513 | 1,533 | 1,513 | 1,524 | -1 | -0.1% | 9,700 |
2016/07/22 | 1,510 | 1,525 | 1,510 | 1,525 | +7 | +0.5% | 9,000 |
2016/07/21 | 1,513 | 1,519 | 1,513 | 1,518 | -3 | -0.2% | 9,400 |
2016/07/20 | 1,517 | 1,523 | 1,514 | 1,521 | +5 | +0.3% | 4,300 |
2016/07/19 | 1,524 | 1,524 | 1,514 | 1,516 | ±0 | ±0% | 9,200 |
2016/07/15 | 1,530 | 1,530 | 1,510 | 1,516 | +1 | +0.1% | 11,800 |
2016/07/14 | 1,510 | 1,525 | 1,510 | 1,515 | -9 | -0.6% | 7,500 |
2016/07/13 | 1,527 | 1,528 | 1,519 | 1,524 | +6 | +0.4% | 7,200 |
2016/07/12 | 1,518 | 1,532 | 1,513 | 1,518 | +2 | +0.1% | 7,900 |
2016/07/11 | 1,500 | 1,516 | 1,500 | 1,516 | +34 | +2.3% | 6,100 |
2016/07/08 | 1,500 | 1,500 | 1,481 | 1,482 | -21 | -1.4% | 6,700 |
2016/07/07 | 1,490 | 1,505 | 1,480 | 1,503 | ±0 | ±0% | 6,200 |
2016/07/06 | 1,502 | 1,505 | 1,480 | 1,503 | -10 | -0.7% | 12,000 |
2001~
2050
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