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 |
---|---|---|---|---|---|---|---|
2016/01/19 | 1,501 | 1,518 | 1,499 | 1,502 | -11 | -0.7% | 9,800 |
2016/01/18 | 1,500 | 1,523 | 1,495 | 1,513 | -13 | -0.9% | 18,700 |
2016/01/15 | 1,544 | 1,544 | 1,520 | 1,526 | +7 | +0.5% | 10,400 |
2016/01/14 | 1,538 | 1,538 | 1,512 | 1,519 | -34 | -2.2% | 24,600 |
2016/01/13 | 1,540 | 1,570 | 1,540 | 1,553 | +17 | +1.1% | 12,200 |
2016/01/12 | 1,561 | 1,566 | 1,536 | 1,536 | -24 | -1.5% | 27,100 |
2016/01/08 | 1,560 | 1,576 | 1,556 | 1,560 | -4 | -0.3% | 19,600 |
2016/01/07 | 1,563 | 1,579 | 1,562 | 1,564 | -4 | -0.3% | 12,500 |
2016/01/06 | 1,587 | 1,596 | 1,567 | 1,568 | -16 | -1% | 10,800 |
2016/01/05 | 1,581 | 1,599 | 1,576 | 1,584 | +3 | +0.2% | 10,500 |
2016/01/04 | 1,590 | 1,601 | 1,581 | 1,581 | -14 | -0.9% | 10,400 |
2015/12/30 | 1,590 | 1,603 | 1,590 | 1,595 | +6 | +0.4% | 12,900 |
2015/12/29 | 1,585 | 1,589 | 1,578 | 1,589 | +15 | +1% | 11,300 |
2015/12/28 | 1,558 | 1,578 | 1,551 | 1,574 | +34 | +2.2% | 10,300 |
2015/12/25 | 1,546 | 1,546 | 1,536 | 1,540 | -18 | -1.2% | 34,200 |
2015/12/24 | 1,576 | 1,582 | 1,556 | 1,558 | -17 | -1.1% | 24,600 |
2015/12/22 | 1,576 | 1,589 | 1,567 | 1,575 | -8 | -0.5% | 18,300 |
2015/12/21 | 1,593 | 1,601 | 1,577 | 1,583 | -17 | -1.1% | 25,000 |
2015/12/18 | 1,606 | 1,618 | 1,595 | 1,600 | -13 | -0.8% | 16,800 |
2015/12/17 | 1,610 | 1,623 | 1,610 | 1,613 | +7 | +0.4% | 23,500 |
2015/12/16 | 1,600 | 1,608 | 1,600 | 1,606 | +11 | +0.7% | 13,100 |
2015/12/15 | 1,609 | 1,610 | 1,595 | 1,595 | -3 | -0.2% | 13,000 |
2015/12/14 | 1,600 | 1,604 | 1,591 | 1,598 | -14 | -0.9% | 15,900 |
2015/12/11 | 1,618 | 1,623 | 1,602 | 1,612 | +12 | +0.8% | 28,700 |
2015/12/10 | 1,603 | 1,603 | 1,594 | 1,600 | -2 | -0.1% | 16,700 |
2015/12/09 | 1,601 | 1,609 | 1,598 | 1,602 | -1 | -0.1% | 32,100 |
2015/12/08 | 1,612 | 1,615 | 1,601 | 1,603 | -9 | -0.6% | 21,200 |
2015/12/07 | 1,614 | 1,618 | 1,609 | 1,612 | +7 | +0.4% | 11,100 |
2015/12/04 | 1,605 | 1,616 | 1,602 | 1,605 | -10 | -0.6% | 15,600 |
2015/12/03 | 1,607 | 1,615 | 1,604 | 1,615 | +6 | +0.4% | 15,100 |
2015/12/02 | 1,615 | 1,616 | 1,607 | 1,609 | -5 | -0.3% | 28,200 |
2015/12/01 | 1,609 | 1,615 | 1,600 | 1,614 | +6 | +0.4% | 20,200 |
2015/11/30 | 1,610 | 1,615 | 1,600 | 1,608 | +1 | +0.1% | 18,300 |
2015/11/27 | 1,605 | 1,613 | 1,602 | 1,607 | +5 | +0.3% | 9,200 |
2015/11/26 | 1,600 | 1,605 | 1,595 | 1,602 | +2 | +0.1% | 14,600 |
2015/11/25 | 1,596 | 1,604 | 1,596 | 1,600 | -11 | -0.7% | 9,700 |
2015/11/24 | 1,590 | 1,611 | 1,590 | 1,611 | +12 | +0.8% | 21,100 |
2015/11/20 | 1,590 | 1,602 | 1,590 | 1,599 | +6 | +0.4% | 12,700 |
2015/11/19 | 1,605 | 1,617 | 1,588 | 1,593 | -5 | -0.3% | 16,500 |
2015/11/18 | 1,600 | 1,604 | 1,570 | 1,598 | ±0 | ±0% | 20,900 |
2015/11/17 | 1,598 | 1,598 | 1,589 | 1,598 | +24 | +1.5% | 14,700 |
2015/11/16 | 1,572 | 1,587 | 1,570 | 1,574 | -28 | -1.7% | 18,100 |
2015/11/13 | 1,605 | 1,616 | 1,600 | 1,602 | -11 | -0.7% | 15,300 |
2015/11/12 | 1,607 | 1,616 | 1,607 | 1,613 | +1 | +0.1% | 16,700 |
2015/11/11 | 1,611 | 1,614 | 1,596 | 1,612 | +3 | +0.2% | 16,100 |
2015/11/10 | 1,602 | 1,610 | 1,586 | 1,609 | +3 | +0.2% | 25,300 |
2015/11/09 | 1,593 | 1,609 | 1,591 | 1,606 | +14 | +0.9% | 19,500 |
2015/11/06 | 1,589 | 1,597 | 1,570 | 1,592 | +3 | +0.2% | 18,700 |
2015/11/05 | 1,572 | 1,590 | 1,572 | 1,589 | +19 | +1.2% | 26,900 |
2015/11/04 | 1,568 | 1,575 | 1,564 | 1,570 | +8 | +0.5% | 24,900 |
2151~
2200
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