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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 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 |
| 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 |
2201～
2250
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
