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 |
|---|---|---|---|---|---|---|---|
| 2017/03/24 | 554 | 555 | 552.7 | 554.3 | +1 | +0.2% | 42,300 |
| 2017/03/23 | 553.3 | 555 | 552.7 | 553.3 | -0.7 | -0.1% | 27,000 |
| 2017/03/22 | 552.7 | 555 | 551.3 | 554 | -2 | -0.4% | 55,800 |
| 2017/03/21 | 555 | 556.7 | 553.3 | 556 | +1.3 | +0.2% | 69,900 |
| 2017/03/17 | 550.7 | 555 | 550.7 | 554.7 | -0.3 | -0.1% | 57,300 |
| 2017/03/16 | 551.7 | 556.3 | 551.3 | 555 | +0.7 | +0.1% | 46,500 |
| 2017/03/15 | 554.3 | 555 | 552 | 554.3 | -1 | -0.2% | 42,300 |
| 2017/03/14 | 556.3 | 556.3 | 554 | 555.3 | -1 | -0.2% | 48,600 |
| 2017/03/13 | 555 | 556.7 | 552.3 | 556.3 | +2.3 | +0.4% | 45,600 |
| 2017/03/10 | 552.7 | 554.7 | 550.7 | 554 | +2.7 | +0.5% | 64,200 |
| 2017/03/09 | 548 | 552.7 | 547.3 | 551.3 | +3.3 | +0.6% | 61,200 |
| 2017/03/08 | 546.7 | 548.3 | 545.3 | 548 | +2.7 | +0.5% | 19,200 |
| 2017/03/07 | 547 | 547 | 544.7 | 545.3 | -1.7 | -0.3% | 15,600 |
| 2017/03/06 | 546 | 548.3 | 543.3 | 547 | +1 | +0.2% | 47,700 |
| 2017/03/03 | 547.7 | 547.7 | 543.7 | 546 | -1 | -0.2% | 25,800 |
| 2017/03/02 | 546 | 547.3 | 544 | 547 | +3 | +0.6% | 53,700 |
| 2017/03/01 | 542 | 544 | 540.3 | 544 | +1.3 | +0.2% | 27,000 |
| 2017/02/28 | 543.7 | 543.7 | 542 | 542.7 | -0.7 | -0.1% | 22,200 |
| 2017/02/27 | 541.7 | 543.3 | 537 | 543.3 | +1.7 | +0.3% | 32,400 |
| 2017/02/24 | 541.7 | 542.3 | 538.3 | 541.7 | -1.3 | -0.2% | 30,000 |
| 2017/02/23 | 542.7 | 543.3 | 540 | 543 | +1 | +0.2% | 20,100 |
| 2017/02/22 | 539.7 | 543.3 | 539 | 542 | +2.3 | +0.4% | 42,300 |
| 2017/02/21 | 533 | 540 | 531.3 | 539.7 | +6.7 | +1.3% | 64,200 |
| 2017/02/20 | 534 | 534 | 530 | 533 | -1 | -0.2% | 14,100 |
| 2017/02/17 | 536.7 | 536.7 | 532 | 534 | -2 | -0.4% | 28,500 |
| 2017/02/16 | 534.7 | 536 | 531.7 | 536 | +2.7 | +0.5% | 31,500 |
| 2017/02/15 | 535 | 535.3 | 532.3 | 533.3 | +2 | +0.4% | 36,900 |
| 2017/02/14 | 534.3 | 534.7 | 531.3 | 531.3 | -3 | -0.6% | 32,400 |
| 2017/02/13 | 533.3 | 534.7 | 533 | 534.3 | +2 | +0.4% | 22,500 |
| 2017/02/10 | 533.3 | 535.3 | 530 | 532.3 | -0.7 | -0.1% | 43,800 |
| 2017/02/09 | 532.3 | 533.3 | 529.7 | 533 | +1 | +0.2% | 30,600 |
| 2017/02/08 | 531.7 | 532.7 | 529 | 532 | +0.3 | +0.1% | 24,000 |
| 2017/02/07 | 530.7 | 532.7 | 527.3 | 531.7 | ±0 | ±0% | 33,000 |
| 2017/02/06 | 526.7 | 532 | 525.7 | 531.7 | +4 | +0.8% | 44,400 |
| 2017/02/03 | 528.3 | 530.3 | 526.3 | 527.7 | +1.3 | +0.3% | 33,000 |
| 2017/02/02 | 531 | 531 | 525.3 | 526.3 | -1 | -0.2% | 27,600 |
| 2017/02/01 | 526 | 529.7 | 524.7 | 527.3 | +1.3 | +0.3% | 27,900 |
| 2017/01/31 | 526.7 | 531 | 525.3 | 526 | -5.3 | -1% | 44,100 |
| 2017/01/30 | 526.7 | 531.7 | 525 | 531.3 | -1 | -0.2% | 49,200 |
| 2017/01/27 | 532.3 | 533.3 | 529.3 | 532.3 | ±0 | ±0% | 37,800 |
| 2017/01/26 | 533 | 533.3 | 525.7 | 532.3 | +3 | +0.6% | 42,300 |
| 2017/01/25 | 530 | 532 | 529.3 | 529.3 | -0.7 | -0.1% | 17,700 |
| 2017/01/24 | 531.7 | 531.7 | 529 | 530 | -1.7 | -0.3% | 23,700 |
| 2017/01/23 | 528.3 | 533 | 526.7 | 531.7 | -0.7 | -0.1% | 28,500 |
| 2017/01/20 | 530.7 | 533.3 | 528.3 | 532.3 | +2.7 | +0.5% | 30,300 |
| 2017/01/19 | 526.7 | 530.7 | 526.3 | 529.7 | +5.3 | +1% | 33,000 |
| 2017/01/18 | 526.7 | 528.3 | 522.3 | 524.3 | -4 | -0.8% | 51,000 |
| 2017/01/17 | 532 | 532 | 526.7 | 528.3 | -3.7 | -0.7% | 41,100 |
| 2017/01/16 | 533.3 | 536 | 530.7 | 532 | -3 | -0.6% | 45,300 |
| 2017/01/13 | 534.7 | 536 | 532 | 535 | +1 | +0.2% | 40,800 |
2251～
2300
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
