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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,562 | 1,565 | 1,549 | 1,562 | ±0 | ±0% | 44,800 |
| 2015/10/30 | 1,552 | 1,567 | 1,552 | 1,562 | +11 | +0.7% | 21,700 |
| 2015/10/29 | 1,578 | 1,578 | 1,551 | 1,551 | -11 | -0.7% | 104,900 |
| 2015/10/28 | 1,579 | 1,579 | 1,560 | 1,562 | -1 | -0.1% | 29,300 |
| 2015/10/27 | 1,579 | 1,589 | 1,558 | 1,563 | -55 | -3.4% | 74,800 |
| 2015/10/26 | 1,612 | 1,630 | 1,595 | 1,618 | +17 | +1.1% | 49,700 |
| 2015/10/23 | 1,597 | 1,605 | 1,592 | 1,601 | +4 | +0.3% | 17,600 |
| 2015/10/22 | 1,598 | 1,601 | 1,588 | 1,597 | +2 | +0.1% | 6,600 |
| 2015/10/21 | 1,571 | 1,599 | 1,568 | 1,595 | +19 | +1.2% | 11,600 |
| 2015/10/20 | 1,587 | 1,587 | 1,569 | 1,576 | -10 | -0.6% | 11,400 |
| 2015/10/19 | 1,588 | 1,598 | 1,583 | 1,586 | -2 | -0.1% | 5,800 |
| 2015/10/16 | 1,599 | 1,612 | 1,584 | 1,588 | -7 | -0.4% | 19,800 |
| 2015/10/15 | 1,584 | 1,596 | 1,578 | 1,595 | +13 | +0.8% | 14,900 |
| 2015/10/14 | 1,580 | 1,592 | 1,554 | 1,582 | -6 | -0.4% | 18,200 |
| 2015/10/13 | 1,590 | 1,593 | 1,579 | 1,588 | -3 | -0.2% | 10,200 |
| 2015/10/09 | 1,579 | 1,592 | 1,573 | 1,591 | +26 | +1.7% | 13,500 |
| 2015/10/08 | 1,580 | 1,580 | 1,565 | 1,565 | -10 | -0.6% | 19,100 |
| 2015/10/07 | 1,552 | 1,580 | 1,552 | 1,575 | ±0 | ±0% | 22,000 |
| 2015/10/06 | 1,574 | 1,578 | 1,564 | 1,575 | +11 | +0.7% | 12,800 |
| 2015/10/05 | 1,555 | 1,570 | 1,546 | 1,564 | +5 | +0.3% | 15,300 |
| 2015/10/02 | 1,564 | 1,564 | 1,540 | 1,559 | +5 | +0.3% | 9,700 |
| 2015/10/01 | 1,567 | 1,567 | 1,542 | 1,554 | -2 | -0.1% | 18,100 |
| 2015/09/30 | 1,561 | 1,566 | 1,533 | 1,556 | +23 | +1.5% | 15,400 |
| 2015/09/29 | 1,566 | 1,570 | 1,526 | 1,533 | -41 | -2.6% | 26,800 |
| 2015/09/28 | 1,569 | 1,596 | 1,561 | 1,574 | -31 | -1.9% | 20,300 |
| 2015/09/25 | 1,591 | 1,615 | 1,589 | 1,605 | +9 | +0.6% | 23,700 |
| 2015/09/24 | 1,596 | 1,603 | 1,576 | 1,596 | -5 | -0.3% | 18,800 |
| 2015/09/18 | 1,586 | 1,602 | 1,571 | 1,601 | +10 | +0.6% | 21,800 |
| 2015/09/17 | 1,588 | 1,597 | 1,587 | 1,591 | +3 | +0.2% | 7,800 |
| 2015/09/16 | 1,592 | 1,599 | 1,579 | 1,588 | -4 | -0.3% | 14,300 |
| 2015/09/15 | 1,589 | 1,600 | 1,581 | 1,592 | +3 | +0.2% | 8,800 |
| 2015/09/14 | 1,585 | 1,600 | 1,580 | 1,589 | +4 | +0.3% | 16,000 |
| 2015/09/11 | 1,580 | 1,593 | 1,578 | 1,585 | -1 | -0.1% | 15,000 |
| 2015/09/10 | 1,555 | 1,596 | 1,555 | 1,586 | -6 | -0.4% | 9,100 |
| 2015/09/09 | 1,592 | 1,596 | 1,580 | 1,592 | +41 | +2.6% | 11,100 |
| 2015/09/08 | 1,566 | 1,590 | 1,549 | 1,551 | -32 | -2% | 14,800 |
| 2015/09/07 | 1,545 | 1,587 | 1,538 | 1,583 | +16 | +1% | 24,700 |
| 2015/09/04 | 1,575 | 1,580 | 1,557 | 1,567 | ±0 | ±0% | 24,100 |
| 2015/09/03 | 1,567 | 1,584 | 1,563 | 1,567 | +16 | +1% | 14,500 |
| 2015/09/02 | 1,532 | 1,572 | 1,530 | 1,551 | -27 | -1.7% | 27,300 |
| 2015/09/01 | 1,619 | 1,623 | 1,570 | 1,578 | -45 | -2.8% | 34,200 |
| 2015/08/31 | 1,647 | 1,647 | 1,615 | 1,623 | -3 | -0.2% | 15,700 |
| 2015/08/28 | 1,605 | 1,634 | 1,605 | 1,626 | +28 | +1.8% | 17,100 |
| 2015/08/27 | 1,618 | 1,620 | 1,597 | 1,598 | +6 | +0.4% | 16,600 |
| 2015/08/26 | 1,570 | 1,600 | 1,546 | 1,592 | +58 | +3.8% | 32,400 |
| 2015/08/25 | 1,500 | 1,596 | 1,488 | 1,534 | -33 | -2.1% | 68,100 |
| 2015/08/24 | 1,615 | 1,629 | 1,566 | 1,567 | -95 | -5.7% | 58,500 |
| 2015/08/21 | 1,686 | 1,686 | 1,658 | 1,662 | -28 | -1.7% | 37,500 |
| 2015/08/20 | 1,692 | 1,701 | 1,690 | 1,690 | -10 | -0.6% | 18,700 |
| 2015/08/19 | 1,704 | 1,708 | 1,697 | 1,700 | -6 | -0.4% | 18,100 |
2201～
2250
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
