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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,491 | 1,502 | 1,479 | 1,494 | +3 | +0.2% | 26,900 |
| 2014/11/12 | 1,502 | 1,514 | 1,491 | 1,491 | -7 | -0.5% | 42,400 |
| 2014/11/11 | 1,503 | 1,503 | 1,495 | 1,498 | -1 | -0.1% | 25,000 |
| 2014/11/10 | 1,499 | 1,505 | 1,491 | 1,499 | +9 | +0.6% | 56,000 |
| 2014/11/07 | 1,489 | 1,494 | 1,479 | 1,490 | +15 | +1% | 32,200 |
| 2014/11/06 | 1,474 | 1,493 | 1,472 | 1,475 | +5 | +0.3% | 46,700 |
| 2014/11/05 | 1,460 | 1,474 | 1,460 | 1,470 | +10 | +0.7% | 53,600 |
| 2014/11/04 | 1,470 | 1,476 | 1,457 | 1,460 | +10 | +0.7% | 96,100 |
| 2014/10/31 | 1,455 | 1,459 | 1,430 | 1,450 | +2 | +0.1% | 94,100 |
| 2014/10/30 | 1,460 | 1,461 | 1,447 | 1,448 | -5 | -0.3% | 45,400 |
| 2014/10/29 | 1,464 | 1,472 | 1,448 | 1,453 | +1 | +0.1% | 63,600 |
| 2014/10/28 | 1,458 | 1,460 | 1,446 | 1,452 | -5 | -0.3% | 27,600 |
| 2014/10/27 | 1,471 | 1,471 | 1,450 | 1,457 | +4 | +0.3% | 25,200 |
| 2014/10/24 | 1,480 | 1,480 | 1,450 | 1,453 | -4 | -0.3% | 40,600 |
| 2014/10/23 | 1,457 | 1,464 | 1,452 | 1,457 | ±0 | ±0% | 24,000 |
| 2014/10/22 | 1,457 | 1,463 | 1,451 | 1,457 | ±0 | ±0% | 26,000 |
| 2014/10/21 | 1,461 | 1,465 | 1,454 | 1,457 | +1 | +0.1% | 13,400 |
| 2014/10/20 | 1,447 | 1,462 | 1,446 | 1,456 | +26 | +1.8% | 22,700 |
| 2014/10/17 | 1,447 | 1,450 | 1,430 | 1,430 | -17 | -1.2% | 39,700 |
| 2014/10/16 | 1,470 | 1,470 | 1,447 | 1,447 | -27 | -1.8% | 50,700 |
| 2014/10/15 | 1,452 | 1,476 | 1,452 | 1,474 | +17 | +1.2% | 20,600 |
| 2014/10/14 | 1,460 | 1,475 | 1,457 | 1,457 | -25 | -1.7% | 34,100 |
| 2014/10/10 | 1,492 | 1,492 | 1,481 | 1,482 | -16 | -1.1% | 19,100 |
| 2014/10/09 | 1,520 | 1,520 | 1,498 | 1,498 | -11 | -0.7% | 25,100 |
| 2014/10/08 | 1,501 | 1,511 | 1,501 | 1,509 | -9 | -0.6% | 23,700 |
| 2014/10/07 | 1,520 | 1,537 | 1,511 | 1,518 | -4 | -0.3% | 25,500 |
| 2014/10/06 | 1,516 | 1,538 | 1,516 | 1,522 | +16 | +1.1% | 23,000 |
| 2014/10/03 | 1,480 | 1,510 | 1,477 | 1,506 | +32 | +2.2% | 32,200 |
| 2014/10/02 | 1,498 | 1,498 | 1,474 | 1,474 | -41 | -2.7% | 66,100 |
| 2014/10/01 | 1,546 | 1,546 | 1,501 | 1,515 | -15 | -1% | 73,300 |
| 2014/09/30 | 1,552 | 1,553 | 1,520 | 1,530 | -26 | -1.7% | 51,100 |
| 2014/09/29 | 1,568 | 1,578 | 1,554 | 1,556 | -10 | -0.6% | 36,100 |
| 2014/09/26 | 1,559 | 1,580 | 1,550 | 1,566 | -29 | -1.8% | 76,200 |
| 2014/09/25 | 1,597 | 1,599 | 1,592 | 1,595 | ±0 | ±0% | 71,100 |
| 2014/09/24 | 1,592 | 1,595 | 1,589 | 1,595 | +1 | +0.1% | 62,800 |
| 2014/09/22 | 1,590 | 1,594 | 1,580 | 1,594 | +4 | +0.3% | 40,400 |
| 2014/09/19 | 1,592 | 1,593 | 1,586 | 1,590 | +3 | +0.2% | 46,200 |
| 2014/09/18 | 1,582 | 1,592 | 1,577 | 1,587 | +5 | +0.3% | 45,300 |
| 2014/09/17 | 1,580 | 1,589 | 1,578 | 1,582 | +4 | +0.3% | 48,600 |
| 2014/09/16 | 1,575 | 1,582 | 1,574 | 1,578 | +6 | +0.4% | 40,500 |
| 2014/09/12 | 1,576 | 1,577 | 1,568 | 1,572 | -5 | -0.3% | 42,400 |
| 2014/09/11 | 1,560 | 1,577 | 1,559 | 1,577 | +19 | +1.2% | 46,400 |
| 2014/09/10 | 1,545 | 1,562 | 1,544 | 1,558 | +11 | +0.7% | 43,700 |
| 2014/09/09 | 1,541 | 1,547 | 1,540 | 1,547 | +7 | +0.5% | 32,100 |
| 2014/09/08 | 1,530 | 1,545 | 1,529 | 1,540 | +12 | +0.8% | 50,300 |
| 2014/09/05 | 1,525 | 1,529 | 1,520 | 1,528 | +7 | +0.5% | 31,800 |
| 2014/09/04 | 1,525 | 1,530 | 1,520 | 1,521 | -3 | -0.2% | 40,600 |
| 2014/09/03 | 1,523 | 1,530 | 1,519 | 1,524 | +5 | +0.3% | 44,000 |
| 2014/09/02 | 1,515 | 1,525 | 1,514 | 1,519 | +10 | +0.7% | 48,100 |
| 2014/09/01 | 1,500 | 1,511 | 1,500 | 1,509 | +9 | +0.6% | 34,100 |
2451～
2500
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
