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 |
---|---|---|---|---|---|---|---|
2015/01/30 | 1,540 | 1,548 | 1,512 | 1,529 | -8 | -0.5% | 63,000 |
2015/01/29 | 1,546 | 1,579 | 1,536 | 1,537 | -8 | -0.5% | 83,200 |
2015/01/28 | 1,527 | 1,545 | 1,527 | 1,545 | +10 | +0.7% | 27,200 |
2015/01/27 | 1,526 | 1,536 | 1,523 | 1,535 | +10 | +0.7% | 14,400 |
2015/01/26 | 1,520 | 1,530 | 1,517 | 1,525 | +5 | +0.3% | 18,500 |
2015/01/23 | 1,519 | 1,525 | 1,517 | 1,520 | +1 | +0.1% | 14,700 |
2015/01/22 | 1,520 | 1,521 | 1,511 | 1,519 | +1 | +0.1% | 9,500 |
2015/01/21 | 1,517 | 1,523 | 1,510 | 1,518 | +2 | +0.1% | 21,100 |
2015/01/20 | 1,510 | 1,522 | 1,507 | 1,516 | +5 | +0.3% | 17,400 |
2015/01/19 | 1,525 | 1,525 | 1,510 | 1,511 | -1 | -0.1% | 11,500 |
2015/01/16 | 1,511 | 1,513 | 1,500 | 1,512 | -2 | -0.1% | 26,600 |
2015/01/15 | 1,510 | 1,522 | 1,510 | 1,514 | +4 | +0.3% | 15,100 |
2015/01/14 | 1,513 | 1,526 | 1,510 | 1,510 | -10 | -0.7% | 13,000 |
2015/01/13 | 1,520 | 1,522 | 1,515 | 1,520 | ±0 | ±0% | 18,700 |
2015/01/09 | 1,513 | 1,532 | 1,513 | 1,520 | +3 | +0.2% | 19,700 |
2015/01/08 | 1,519 | 1,528 | 1,515 | 1,517 | +1 | +0.1% | 21,900 |
2015/01/07 | 1,510 | 1,520 | 1,501 | 1,516 | -2 | -0.1% | 17,800 |
2015/01/06 | 1,525 | 1,525 | 1,515 | 1,518 | -19 | -1.2% | 28,800 |
2015/01/05 | 1,529 | 1,547 | 1,521 | 1,537 | +8 | +0.5% | 23,200 |
2014/12/30 | 1,538 | 1,543 | 1,525 | 1,529 | -4 | -0.3% | 18,800 |
2014/12/29 | 1,530 | 1,543 | 1,523 | 1,533 | +1 | +0.1% | 41,200 |
2014/12/26 | 1,527 | 1,539 | 1,524 | 1,532 | +5 | +0.3% | 21,100 |
2014/12/25 | 1,529 | 1,541 | 1,524 | 1,527 | +1 | +0.1% | 48,300 |
2014/12/24 | 1,507 | 1,531 | 1,504 | 1,526 | +19 | +1.3% | 39,900 |
2014/12/22 | 1,500 | 1,508 | 1,498 | 1,507 | +9 | +0.6% | 44,900 |
2014/12/19 | 1,504 | 1,510 | 1,490 | 1,498 | +12 | +0.8% | 34,800 |
2014/12/18 | 1,495 | 1,510 | 1,485 | 1,486 | -2 | -0.1% | 29,100 |
2014/12/17 | 1,490 | 1,509 | 1,477 | 1,488 | -1 | -0.1% | 45,900 |
2014/12/16 | 1,507 | 1,509 | 1,489 | 1,489 | -25 | -1.7% | 33,900 |
2014/12/15 | 1,510 | 1,526 | 1,510 | 1,514 | -12 | -0.8% | 21,100 |
2014/12/12 | 1,530 | 1,534 | 1,526 | 1,526 | -10 | -0.7% | 27,500 |
2014/12/11 | 1,529 | 1,537 | 1,525 | 1,536 | +4 | +0.3% | 38,300 |
2014/12/10 | 1,538 | 1,540 | 1,528 | 1,532 | -9 | -0.6% | 47,300 |
2014/12/09 | 1,554 | 1,557 | 1,536 | 1,541 | -12 | -0.8% | 33,700 |
2014/12/08 | 1,546 | 1,559 | 1,538 | 1,553 | +22 | +1.4% | 58,600 |
2014/12/05 | 1,521 | 1,533 | 1,518 | 1,531 | +10 | +0.7% | 42,700 |
2014/12/04 | 1,507 | 1,523 | 1,507 | 1,521 | +14 | +0.9% | 40,600 |
2014/12/03 | 1,505 | 1,515 | 1,501 | 1,507 | +7 | +0.5% | 44,100 |
2014/12/02 | 1,498 | 1,508 | 1,494 | 1,500 | +6 | +0.4% | 46,800 |
2014/12/01 | 1,499 | 1,501 | 1,494 | 1,494 | -2 | -0.1% | 31,100 |
2014/11/28 | 1,495 | 1,500 | 1,490 | 1,496 | +3 | +0.2% | 28,300 |
2014/11/27 | 1,499 | 1,499 | 1,491 | 1,493 | -8 | -0.5% | 45,500 |
2014/11/26 | 1,498 | 1,503 | 1,497 | 1,501 | +1 | +0.1% | 30,200 |
2014/11/25 | 1,500 | 1,506 | 1,496 | 1,500 | +6 | +0.4% | 46,800 |
2014/11/21 | 1,491 | 1,514 | 1,490 | 1,494 | +2 | +0.1% | 49,300 |
2014/11/20 | 1,496 | 1,517 | 1,492 | 1,492 | -4 | -0.3% | 25,800 |
2014/11/19 | 1,495 | 1,513 | 1,494 | 1,496 | +3 | +0.2% | 48,300 |
2014/11/18 | 1,487 | 1,500 | 1,484 | 1,493 | +3 | +0.2% | 35,400 |
2014/11/17 | 1,494 | 1,502 | 1,475 | 1,490 | -10 | -0.7% | 35,700 |
2014/11/14 | 1,499 | 1,500 | 1,494 | 1,500 | +6 | +0.4% | 21,600 |
2401~
2450
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