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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 2015/08/18 | 1,703 | 1,707 | 1,694 | 1,706 | +4 | +0.2% | 22,400 |
| 2015/08/17 | 1,710 | 1,710 | 1,695 | 1,702 | +5 | +0.3% | 9,800 |
| 2015/08/14 | 1,704 | 1,704 | 1,692 | 1,697 | -4 | -0.2% | 21,200 |
| 2015/08/13 | 1,698 | 1,705 | 1,692 | 1,701 | +3 | +0.2% | 18,400 |
| 2015/08/12 | 1,708 | 1,708 | 1,690 | 1,698 | -11 | -0.6% | 34,300 |
| 2015/08/11 | 1,708 | 1,721 | 1,694 | 1,709 | +3 | +0.2% | 36,600 |
| 2015/08/10 | 1,695 | 1,708 | 1,691 | 1,706 | +6 | +0.4% | 24,900 |
| 2015/08/07 | 1,699 | 1,713 | 1,694 | 1,700 | ±0 | ±0% | 20,800 |
| 2015/08/06 | 1,704 | 1,710 | 1,693 | 1,700 | -3 | -0.2% | 16,600 |
| 2015/08/05 | 1,697 | 1,704 | 1,681 | 1,703 | +7 | +0.4% | 20,800 |
| 2015/08/04 | 1,699 | 1,700 | 1,688 | 1,696 | -3 | -0.2% | 15,400 |
| 2015/08/03 | 1,698 | 1,709 | 1,688 | 1,699 | -7 | -0.4% | 14,000 |
| 2015/07/31 | 1,698 | 1,706 | 1,687 | 1,706 | +20 | +1.2% | 26,600 |
| 2015/07/30 | 1,681 | 1,698 | 1,681 | 1,686 | +1 | +0.1% | 24,500 |
| 2015/07/29 | 1,690 | 1,703 | 1,676 | 1,685 | -25 | -1.5% | 38,900 |
| 2015/07/28 | 1,740 | 1,745 | 1,690 | 1,710 | +50 | +3% | 120,800 |
| 2015/07/27 | 1,670 | 1,670 | 1,654 | 1,660 | ±0 | ±0% | 25,600 |
| 2015/07/24 | 1,654 | 1,666 | 1,654 | 1,660 | -6 | -0.4% | 13,200 |
| 2015/07/23 | 1,688 | 1,688 | 1,651 | 1,666 | -10 | -0.6% | 35,300 |
| 2015/07/22 | 1,687 | 1,687 | 1,671 | 1,676 | -11 | -0.7% | 19,200 |
| 2015/07/21 | 1,695 | 1,695 | 1,683 | 1,687 | -2 | -0.1% | 16,600 |
| 2015/07/17 | 1,706 | 1,706 | 1,686 | 1,689 | -10 | -0.6% | 13,600 |
| 2015/07/16 | 1,697 | 1,699 | 1,687 | 1,699 | +15 | +0.9% | 16,300 |
| 2015/07/15 | 1,685 | 1,694 | 1,680 | 1,684 | +3 | +0.2% | 14,400 |
| 2015/07/14 | 1,678 | 1,684 | 1,670 | 1,681 | +19 | +1.1% | 11,000 |
| 2015/07/13 | 1,651 | 1,665 | 1,639 | 1,662 | +28 | +1.7% | 20,300 |
| 2015/07/10 | 1,638 | 1,647 | 1,630 | 1,634 | -5 | -0.3% | 23,000 |
| 2015/07/09 | 1,649 | 1,649 | 1,607 | 1,639 | -22 | -1.3% | 45,800 |
| 2015/07/08 | 1,683 | 1,685 | 1,660 | 1,661 | -22 | -1.3% | 32,900 |
| 2015/07/07 | 1,677 | 1,687 | 1,675 | 1,683 | +12 | +0.7% | 13,600 |
| 2015/07/06 | 1,690 | 1,690 | 1,663 | 1,671 | -18 | -1.1% | 25,700 |
| 2015/07/03 | 1,692 | 1,704 | 1,688 | 1,689 | -7 | -0.4% | 23,300 |
| 2015/07/02 | 1,693 | 1,707 | 1,686 | 1,696 | +8 | +0.5% | 18,000 |
| 2015/07/01 | 1,688 | 1,694 | 1,681 | 1,688 | -1 | -0.1% | 12,600 |
| 2015/06/30 | 1,658 | 1,689 | 1,658 | 1,689 | +16 | +1% | 31,700 |
| 2015/06/29 | 1,673 | 1,686 | 1,663 | 1,673 | -31 | -1.8% | 47,900 |
2251～
2300
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
