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 |
---|---|---|---|---|---|---|---|
2015/04/13 | 1,596 | 1,599 | 1,586 | 1,590 | -2 | -0.1% | 28,900 |
2015/04/10 | 1,595 | 1,608 | 1,590 | 1,592 | -3 | -0.2% | 46,000 |
2015/04/09 | 1,598 | 1,609 | 1,585 | 1,595 | -11 | -0.7% | 50,300 |
2015/04/08 | 1,586 | 1,609 | 1,582 | 1,606 | +19 | +1.2% | 67,600 |
2015/04/07 | 1,580 | 1,589 | 1,580 | 1,587 | +3 | +0.2% | 35,100 |
2015/04/06 | 1,584 | 1,587 | 1,577 | 1,584 | -5 | -0.3% | 20,900 |
2015/04/03 | 1,577 | 1,589 | 1,576 | 1,589 | +12 | +0.8% | 35,000 |
2015/04/02 | 1,570 | 1,585 | 1,568 | 1,577 | +8 | +0.5% | 42,100 |
2015/04/01 | 1,599 | 1,599 | 1,568 | 1,569 | -35 | -2.2% | 73,200 |
2015/03/31 | 1,616 | 1,616 | 1,602 | 1,604 | +3 | +0.2% | 38,900 |
2015/03/30 | 1,632 | 1,632 | 1,593 | 1,601 | -48 | -2.9% | 75,700 |
2015/03/27 | 1,675 | 1,675 | 1,624 | 1,649 | -31 | -1.8% | 106,900 |
2015/03/26 | 1,675 | 1,682 | 1,670 | 1,680 | +5 | +0.3% | 121,300 |
2015/03/25 | 1,675 | 1,678 | 1,670 | 1,675 | ±0 | ±0% | 87,400 |
2015/03/24 | 1,667 | 1,680 | 1,660 | 1,675 | +15 | +0.9% | 73,100 |
2015/03/23 | 1,642 | 1,660 | 1,641 | 1,660 | +20 | +1.2% | 118,200 |
2015/03/20 | 1,634 | 1,640 | 1,632 | 1,640 | +1 | +0.1% | 43,300 |
2015/03/19 | 1,639 | 1,640 | 1,632 | 1,639 | +1 | +0.1% | 25,300 |
2015/03/18 | 1,638 | 1,640 | 1,632 | 1,638 | +1 | +0.1% | 39,200 |
2015/03/17 | 1,634 | 1,637 | 1,629 | 1,637 | +8 | +0.5% | 30,600 |
2015/03/16 | 1,629 | 1,636 | 1,620 | 1,629 | +8 | +0.5% | 53,200 |
2015/03/13 | 1,628 | 1,629 | 1,620 | 1,621 | -6 | -0.4% | 38,400 |
2015/03/12 | 1,629 | 1,632 | 1,613 | 1,627 | +3 | +0.2% | 27,900 |
2015/03/11 | 1,620 | 1,627 | 1,615 | 1,624 | -6 | -0.4% | 28,300 |
2015/03/10 | 1,629 | 1,634 | 1,625 | 1,630 | +4 | +0.2% | 50,900 |
2015/03/09 | 1,620 | 1,627 | 1,613 | 1,626 | +10 | +0.6% | 46,400 |
2015/03/06 | 1,604 | 1,619 | 1,600 | 1,616 | +15 | +0.9% | 71,800 |
2015/03/05 | 1,600 | 1,605 | 1,594 | 1,601 | +3 | +0.2% | 56,600 |
2015/03/04 | 1,595 | 1,598 | 1,590 | 1,598 | -1 | -0.1% | 28,200 |
2015/03/03 | 1,597 | 1,600 | 1,589 | 1,599 | +7 | +0.4% | 43,300 |
2015/03/02 | 1,594 | 1,600 | 1,587 | 1,592 | -2 | -0.1% | 36,200 |
2015/02/27 | 1,598 | 1,599 | 1,592 | 1,594 | -4 | -0.3% | 34,300 |
2015/02/26 | 1,590 | 1,599 | 1,590 | 1,598 | +8 | +0.5% | 34,200 |
2015/02/25 | 1,589 | 1,595 | 1,588 | 1,590 | +3 | +0.2% | 38,400 |
2015/02/24 | 1,587 | 1,593 | 1,581 | 1,587 | +2 | +0.1% | 38,500 |
2015/02/23 | 1,578 | 1,587 | 1,577 | 1,585 | +14 | +0.9% | 28,000 |
2015/02/20 | 1,575 | 1,579 | 1,550 | 1,571 | -2 | -0.1% | 33,200 |
2015/02/19 | 1,569 | 1,575 | 1,560 | 1,573 | +8 | +0.5% | 30,300 |
2015/02/18 | 1,568 | 1,574 | 1,563 | 1,565 | +5 | +0.3% | 32,600 |
2015/02/17 | 1,549 | 1,561 | 1,549 | 1,560 | +17 | +1.1% | 29,900 |
2015/02/16 | 1,536 | 1,550 | 1,536 | 1,543 | +7 | +0.5% | 32,900 |
2015/02/13 | 1,548 | 1,548 | 1,533 | 1,536 | +3 | +0.2% | 21,300 |
2015/02/12 | 1,540 | 1,550 | 1,531 | 1,533 | -1 | -0.1% | 27,800 |
2015/02/10 | 1,530 | 1,537 | 1,526 | 1,534 | +4 | +0.3% | 19,000 |
2015/02/09 | 1,523 | 1,534 | 1,523 | 1,530 | +9 | +0.6% | 24,400 |
2015/02/06 | 1,525 | 1,529 | 1,521 | 1,521 | -1 | -0.1% | 15,000 |
2015/02/05 | 1,524 | 1,524 | 1,511 | 1,522 | +2 | +0.1% | 15,200 |
2015/02/04 | 1,520 | 1,523 | 1,511 | 1,520 | +13 | +0.9% | 20,300 |
2015/02/03 | 1,532 | 1,532 | 1,507 | 1,507 | -10 | -0.7% | 25,800 |
2015/02/02 | 1,530 | 1,541 | 1,510 | 1,517 | -12 | -0.8% | 47,900 |
2351~
2400
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