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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 549.7 | 559.7 | 549.7 | 556.3 | +6.7 | +1.2% | 111,300 |
| 2017/06/06 | 551.7 | 552.3 | 543.7 | 549.7 | +0.3 | +0.1% | 57,000 |
| 2017/06/05 | 550.3 | 551.3 | 548.3 | 549.3 | -1.7 | -0.3% | 36,600 |
| 2017/06/02 | 553 | 554 | 548.3 | 551 | ±0 | ±0% | 80,700 |
| 2017/06/01 | 545.7 | 553.3 | 545.7 | 551 | +5.3 | +1% | 56,700 |
| 2017/05/31 | 552.3 | 552.3 | 544.7 | 545.7 | -6.7 | -1.2% | 56,400 |
| 2017/05/30 | 553.3 | 553.7 | 550.7 | 552.3 | -0.7 | -0.1% | 28,800 |
| 2017/05/29 | 550.7 | 554.7 | 550.7 | 553 | +2 | +0.4% | 24,000 |
| 2017/05/26 | 551.7 | 552.3 | 549.3 | 551 | +0.3 | +0.1% | 45,300 |
| 2017/05/25 | 548.3 | 552.7 | 546.7 | 550.7 | +0.3 | +0.1% | 63,000 |
| 2017/05/24 | 549.3 | 552.3 | 548 | 550.3 | +1 | +0.2% | 30,300 |
| 2017/05/23 | 549.7 | 552 | 547 | 549.3 | +3 | +0.5% | 60,300 |
| 2017/05/22 | 540.7 | 548.3 | 540.7 | 546.3 | +6.3 | +1.2% | 45,000 |
| 2017/05/19 | 543.3 | 543.7 | 538.7 | 540 | -2 | -0.4% | 38,700 |
| 2017/05/18 | 546.3 | 546.3 | 539.7 | 542 | -10.3 | -1.9% | 62,700 |
| 2017/05/17 | 557 | 557 | 551.7 | 552.3 | +0.7 | +0.1% | 77,100 |
| 2017/05/16 | 560.3 | 560.3 | 550.7 | 551.7 | -5 | -0.9% | 99,900 |
| 2017/05/15 | 561 | 561 | 556.3 | 556.7 | -2 | -0.4% | 69,600 |
| 2017/05/12 | 556.7 | 561 | 555.7 | 558.7 | +1.3 | +0.2% | 159,300 |
| 2017/05/11 | 553.3 | 558 | 553.3 | 557.3 | +1.3 | +0.2% | 88,800 |
| 2017/05/10 | 551.3 | 556.3 | 551.3 | 556 | +5 | +0.9% | 70,200 |
| 2017/05/09 | 549.7 | 559 | 547.7 | 551 | +6 | +1.1% | 187,200 |
| 2017/05/08 | 537.7 | 546.7 | 537.7 | 545 | +9 | +1.7% | 90,000 |
| 2017/05/02 | 537.7 | 539.3 | 535.7 | 536 | +0.3 | +0.1% | 46,800 |
| 2017/05/01 | 533.3 | 536 | 530.3 | 535.7 | +7 | +1.3% | 37,200 |
| 2017/04/28 | 533.3 | 533.3 | 528.3 | 528.7 | -3.3 | -0.6% | 114,000 |
| 2017/04/27 | 539 | 542.7 | 530 | 532 | -12 | -2.2% | 133,800 |
| 2017/04/26 | 544.7 | 544.7 | 541.7 | 544 | +3 | +0.6% | 61,800 |
| 2017/04/25 | 540.7 | 543.3 | 540.7 | 541 | -2.3 | -0.4% | 34,200 |
| 2017/04/24 | 540 | 546.7 | 536.7 | 543.3 | +6.7 | +1.2% | 69,600 |
| 2017/04/21 | 534.3 | 536.7 | 532 | 536.7 | +5 | +0.9% | 39,000 |
| 2017/04/20 | 528 | 533 | 528 | 531.7 | +4 | +0.8% | 41,400 |
| 2017/04/19 | 524.7 | 531 | 524.7 | 527.7 | +3 | +0.6% | 28,200 |
| 2017/04/18 | 528 | 531 | 524.3 | 524.7 | +1.7 | +0.3% | 17,400 |
| 2017/04/17 | 521 | 523.7 | 519.7 | 523 | +2.7 | +0.5% | 19,800 |
| 2017/04/14 | 523.3 | 524.3 | 520.3 | 520.3 | -5.7 | -1.1% | 34,800 |
| 2017/04/13 | 527 | 528.3 | 524.7 | 526 | -4.3 | -0.8% | 83,700 |
| 2017/04/12 | 532.7 | 534 | 528.7 | 530.3 | -5.3 | -1% | 45,600 |
| 2017/04/11 | 538 | 538 | 532 | 535.7 | +1.7 | +0.3% | 61,500 |
| 2017/04/10 | 529.3 | 537.3 | 529.3 | 534 | +2 | +0.4% | 20,400 |
| 2017/04/07 | 534.3 | 534.7 | 527.7 | 532 | +3 | +0.6% | 54,000 |
| 2017/04/06 | 532 | 533 | 527 | 529 | -6 | -1.1% | 40,800 |
| 2017/04/05 | 532 | 538 | 531.7 | 535 | +2.3 | +0.4% | 44,400 |
| 2017/04/04 | 537.3 | 537.3 | 529.7 | 532.7 | -3.3 | -0.6% | 45,900 |
| 2017/04/03 | 536.7 | 540 | 534 | 536 | -0.7 | -0.1% | 47,700 |
| 2017/03/31 | 542.3 | 544.7 | 536.7 | 536.7 | -5.7 | -1% | 51,300 |
| 2017/03/30 | 543.3 | 544.7 | 540.3 | 542.3 | +0.3 | +0.1% | 50,100 |
| 2017/03/29 | 544 | 544 | 538 | 542 | -11.7 | -2.1% | 49,200 |
| 2017/03/28 | 549.7 | 554.3 | 549.7 | 553.7 | +4 | +0.7% | 92,100 |
| 2017/03/27 | 553.7 | 554.7 | 549.7 | 549.7 | -4.7 | -0.8% | 78,000 |
2201～
2250
件表示中 / 5697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 | 390,500円 | +10.4% | +15.9% | 2.77% | 14.65倍 | 2.18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 |
| コメダ | 274,000円 | +6.5% | +8.9% | 2.26% | 18.07倍 | 2.50倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 泉州電 | 686,000円 | +13.6% | +26.2% | 2.33% | 13.79倍 | 1.90倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 中央自 | 203,000円 | +7.1% | +6.7% | 3.10% | 11.81倍 | 1.78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 |
| オートバックス | 147,500円 | +7.1% | +2.6% | 4.07% | 12.87倍 | 0.85倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
市場注目の銘柄
チャート関連のコラム
