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 |
---|---|---|---|---|---|---|---|
2016/03/31 | 1,525 | 1,529 | 1,506 | 1,511 | -14 | -0.9% | 9,300 |
2016/03/30 | 1,547 | 1,548 | 1,523 | 1,525 | -27 | -1.7% | 12,100 |
2016/03/29 | 1,535 | 1,558 | 1,532 | 1,552 | -33 | -2.1% | 11,000 |
2016/03/28 | 1,567 | 1,585 | 1,567 | 1,585 | +12 | +0.8% | 13,100 |
2016/03/25 | 1,565 | 1,580 | 1,562 | 1,573 | +3 | +0.2% | 13,000 |
2016/03/24 | 1,581 | 1,581 | 1,565 | 1,570 | -11 | -0.7% | 11,400 |
2016/03/23 | 1,583 | 1,600 | 1,572 | 1,581 | -3 | -0.2% | 16,600 |
2016/03/22 | 1,560 | 1,584 | 1,560 | 1,584 | +35 | +2.3% | 19,400 |
2016/03/18 | 1,572 | 1,572 | 1,549 | 1,549 | -28 | -1.8% | 28,000 |
2016/03/17 | 1,575 | 1,582 | 1,561 | 1,577 | +4 | +0.3% | 11,800 |
2016/03/16 | 1,571 | 1,587 | 1,566 | 1,573 | -4 | -0.3% | 5,900 |
2016/03/15 | 1,565 | 1,580 | 1,565 | 1,577 | +17 | +1.1% | 13,500 |
2016/03/14 | 1,553 | 1,570 | 1,553 | 1,560 | +7 | +0.5% | 13,200 |
2016/03/11 | 1,538 | 1,554 | 1,532 | 1,553 | +13 | +0.8% | 22,500 |
2016/03/10 | 1,539 | 1,545 | 1,529 | 1,540 | +1 | +0.1% | 11,600 |
2016/03/09 | 1,522 | 1,539 | 1,518 | 1,539 | +5 | +0.3% | 13,800 |
2016/03/08 | 1,533 | 1,542 | 1,529 | 1,534 | -2 | -0.1% | 10,400 |
2016/03/07 | 1,545 | 1,545 | 1,528 | 1,536 | -4 | -0.3% | 14,700 |
2016/03/04 | 1,539 | 1,545 | 1,530 | 1,540 | +5 | +0.3% | 19,200 |
2016/03/03 | 1,522 | 1,541 | 1,522 | 1,535 | -3 | -0.2% | 13,200 |
2016/03/02 | 1,545 | 1,545 | 1,522 | 1,538 | +27 | +1.8% | 13,100 |
2016/03/01 | 1,516 | 1,520 | 1,502 | 1,511 | -10 | -0.7% | 8,200 |
2016/02/29 | 1,551 | 1,551 | 1,517 | 1,521 | -14 | -0.9% | 7,900 |
2016/02/26 | 1,549 | 1,552 | 1,528 | 1,535 | -7 | -0.5% | 8,500 |
2016/02/25 | 1,522 | 1,545 | 1,522 | 1,542 | +29 | +1.9% | 21,100 |
2016/02/24 | 1,500 | 1,514 | 1,492 | 1,513 | +7 | +0.5% | 13,000 |
2016/02/23 | 1,511 | 1,512 | 1,466 | 1,506 | +3 | +0.2% | 29,600 |
2016/02/22 | 1,494 | 1,680 | 1,493 | 1,503 | +9 | +0.6% | 122,800 |
2016/02/19 | 1,505 | 1,520 | 1,490 | 1,494 | -26 | -1.7% | 8,400 |
2016/02/18 | 1,499 | 1,528 | 1,499 | 1,520 | +34 | +2.3% | 11,500 |
2016/02/17 | 1,497 | 1,497 | 1,470 | 1,486 | +4 | +0.3% | 9,700 |
2016/02/16 | 1,473 | 1,495 | 1,469 | 1,482 | +24 | +1.6% | 15,000 |
2016/02/15 | 1,470 | 1,470 | 1,440 | 1,458 | +41 | +2.9% | 19,100 |
2016/02/12 | 1,450 | 1,451 | 1,401 | 1,417 | -78 | -5.2% | 36,700 |
2016/02/10 | 1,516 | 1,520 | 1,484 | 1,495 | -29 | -1.9% | 27,300 |
2016/02/09 | 1,555 | 1,555 | 1,524 | 1,524 | -51 | -3.2% | 18,600 |
2016/02/08 | 1,551 | 1,576 | 1,534 | 1,575 | +17 | +1.1% | 11,000 |
2016/02/05 | 1,572 | 1,583 | 1,553 | 1,558 | -27 | -1.7% | 11,000 |
2016/02/04 | 1,574 | 1,585 | 1,557 | 1,585 | +11 | +0.7% | 19,400 |
2016/02/03 | 1,563 | 1,574 | 1,550 | 1,574 | -21 | -1.3% | 11,100 |
2016/02/02 | 1,596 | 1,596 | 1,590 | 1,595 | -1 | -0.1% | 12,000 |
2016/02/01 | 1,578 | 1,596 | 1,572 | 1,596 | +21 | +1.3% | 13,700 |
2016/01/29 | 1,553 | 1,575 | 1,544 | 1,575 | +7 | +0.4% | 12,300 |
2016/01/28 | 1,539 | 1,572 | 1,500 | 1,568 | +10 | +0.6% | 28,200 |
2016/01/27 | 1,517 | 1,558 | 1,517 | 1,558 | +55 | +3.7% | 10,400 |
2016/01/26 | 1,501 | 1,521 | 1,501 | 1,503 | -34 | -2.2% | 8,000 |
2016/01/25 | 1,511 | 1,541 | 1,511 | 1,537 | +12 | +0.8% | 15,800 |
2016/01/22 | 1,528 | 1,528 | 1,483 | 1,525 | +40 | +2.7% | 14,400 |
2016/01/21 | 1,490 | 1,549 | 1,485 | 1,485 | -8 | -0.5% | 34,200 |
2016/01/20 | 1,502 | 1,505 | 1,493 | 1,493 | -9 | -0.6% | 24,000 |
2101~
2150
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