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 |
---|---|---|---|---|---|---|---|
2016/07/05 | 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 |
2016/06/15 | 1,489 | 1,520 | 1,489 | 1,498 | +9 | +0.6% | 12,300 |
2016/06/14 | 1,484 | 1,491 | 1,475 | 1,489 | -9 | -0.6% | 12,100 |
2016/06/13 | 1,529 | 1,529 | 1,490 | 1,498 | -25 | -1.6% | 13,400 |
2016/06/10 | 1,535 | 1,535 | 1,515 | 1,523 | -1 | -0.1% | 13,600 |
2016/06/09 | 1,526 | 1,533 | 1,511 | 1,524 | -11 | -0.7% | 11,800 |
2016/06/08 | 1,536 | 1,540 | 1,531 | 1,535 | -1 | -0.1% | 4,200 |
2016/06/07 | 1,549 | 1,549 | 1,528 | 1,536 | +4 | +0.3% | 5,200 |
2016/06/06 | 1,537 | 1,537 | 1,515 | 1,532 | -13 | -0.8% | 10,700 |
2016/06/03 | 1,525 | 1,548 | 1,525 | 1,545 | +20 | +1.3% | 6,700 |
2016/06/02 | 1,548 | 1,549 | 1,525 | 1,525 | -12 | -0.8% | 4,400 |
2016/06/01 | 1,540 | 1,550 | 1,534 | 1,537 | -21 | -1.3% | 3,600 |
2016/05/31 | 1,534 | 1,558 | 1,526 | 1,558 | +27 | +1.8% | 11,800 |
2016/05/30 | 1,538 | 1,538 | 1,525 | 1,531 | +1 | +0.1% | 4,300 |
2016/05/27 | 1,528 | 1,538 | 1,527 | 1,530 | +6 | +0.4% | 11,700 |
2016/05/26 | 1,528 | 1,528 | 1,512 | 1,524 | +5 | +0.3% | 9,200 |
2016/05/25 | 1,515 | 1,522 | 1,511 | 1,519 | +9 | +0.6% | 6,600 |
2016/05/24 | 1,509 | 1,516 | 1,504 | 1,510 | +2 | +0.1% | 3,300 |
2016/05/23 | 1,511 | 1,515 | 1,500 | 1,508 | -2 | -0.1% | 5,900 |
2016/05/20 | 1,515 | 1,520 | 1,505 | 1,510 | -4 | -0.3% | 7,300 |
2016/05/19 | 1,506 | 1,518 | 1,505 | 1,514 | +2 | +0.1% | 7,600 |
2016/05/18 | 1,523 | 1,523 | 1,501 | 1,512 | -12 | -0.8% | 5,700 |
2016/05/17 | 1,512 | 1,525 | 1,508 | 1,524 | +18 | +1.2% | 15,300 |
2016/05/16 | 1,495 | 1,509 | 1,495 | 1,506 | -1 | -0.1% | 7,200 |
2016/05/13 | 1,516 | 1,516 | 1,500 | 1,507 | -9 | -0.6% | 6,700 |
2016/05/12 | 1,509 | 1,520 | 1,509 | 1,516 | -8 | -0.5% | 3,600 |
2016/05/11 | 1,510 | 1,524 | 1,510 | 1,524 | +15 | +1% | 13,400 |
2016/05/10 | 1,493 | 1,517 | 1,487 | 1,509 | +14 | +0.9% | 10,800 |
2016/05/09 | 1,480 | 1,506 | 1,480 | 1,495 | +16 | +1.1% | 8,800 |
2016/05/06 | 1,479 | 1,479 | 1,467 | 1,479 | +19 | +1.3% | 7,500 |
2016/05/02 | 1,470 | 1,479 | 1,450 | 1,460 | -25 | -1.7% | 15,600 |
2016/04/28 | 1,518 | 1,524 | 1,482 | 1,485 | -22 | -1.5% | 16,000 |
2016/04/27 | 1,515 | 1,520 | 1,503 | 1,507 | +2 | +0.1% | 18,600 |
2016/04/26 | 1,515 | 1,515 | 1,499 | 1,505 | -9 | -0.6% | 5,500 |
2016/04/25 | 1,513 | 1,515 | 1,507 | 1,514 | +2 | +0.1% | 12,600 |
2016/04/22 | 1,512 | 1,519 | 1,502 | 1,512 | +4 | +0.3% | 7,300 |
2016/04/21 | 1,500 | 1,508 | 1,493 | 1,508 | +21 | +1.4% | 14,900 |
2051~
2100
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