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 |
---|---|---|---|---|---|---|---|
2016/08/26 | 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 |
2016/07/05 | 1,505 | 1,515 | 1,504 | 1,513 | -4 | -0.3% | 7,600 |
2016/07/04 | 1,518 | 1,519 | 1,503 | 1,517 | +6 | +0.4% | 13,800 |
2016/07/01 | 1,490 | 1,511 | 1,490 | 1,511 | +21 | +1.4% | 11,100 |
2016/06/30 | 1,481 | 1,499 | 1,481 | 1,490 | +1 | +0.1% | 5,100 |
2016/06/29 | 1,480 | 1,513 | 1,480 | 1,489 | +9 | +0.6% | 7,300 |
2016/06/28 | 1,463 | 1,491 | 1,454 | 1,480 | +3 | +0.2% | 9,600 |
2016/06/27 | 1,465 | 1,485 | 1,445 | 1,477 | +18 | +1.2% | 13,800 |
2016/06/24 | 1,515 | 1,515 | 1,451 | 1,459 | -52 | -3.4% | 25,300 |
2016/06/23 | 1,508 | 1,511 | 1,491 | 1,511 | +8 | +0.5% | 6,300 |
2016/06/22 | 1,513 | 1,513 | 1,487 | 1,503 | -9 | -0.6% | 8,700 |
2016/06/21 | 1,466 | 1,512 | 1,466 | 1,512 | +17 | +1.1% | 15,900 |
2016/06/20 | 1,500 | 1,514 | 1,494 | 1,495 | +13 | +0.9% | 15,800 |
2016/06/17 | 1,480 | 1,501 | 1,475 | 1,482 | +3 | +0.2% | 5,400 |
2016/06/16 | 1,523 | 1,523 | 1,479 | 1,479 | -19 | -1.3% | 11,500 |
2001~
2050
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