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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,439 | 1,443 | 1,431 | 1,440 | +15 | +1.1% | 32,200 |
| 2014/08/08 | 1,439 | 1,439 | 1,422 | 1,425 | -14 | -1% | 49,800 |
| 2014/08/07 | 1,433 | 1,440 | 1,425 | 1,439 | +7 | +0.5% | 48,700 |
| 2014/08/06 | 1,440 | 1,444 | 1,432 | 1,432 | -7 | -0.5% | 50,300 |
| 2014/08/05 | 1,441 | 1,446 | 1,437 | 1,439 | -2 | -0.1% | 34,800 |
| 2014/08/04 | 1,447 | 1,456 | 1,441 | 1,441 | ±0 | ±0% | 44,200 |
| 2014/08/01 | 1,444 | 1,464 | 1,434 | 1,441 | -7 | -0.5% | 79,700 |
| 2014/07/31 | 1,455 | 1,457 | 1,444 | 1,448 | +2 | +0.1% | 41,400 |
| 2014/07/30 | 1,450 | 1,455 | 1,439 | 1,446 | -9 | -0.6% | 125,200 |
| 2014/07/29 | 1,462 | 1,468 | 1,441 | 1,455 | -31 | -2.1% | 184,300 |
| 2014/07/28 | 1,488 | 1,489 | 1,483 | 1,486 | +5 | +0.3% | 39,200 |
| 2014/07/25 | 1,493 | 1,493 | 1,481 | 1,481 | -4 | -0.3% | 34,900 |
| 2014/07/24 | 1,494 | 1,496 | 1,483 | 1,485 | -3 | -0.2% | 35,200 |
| 2014/07/23 | 1,488 | 1,495 | 1,485 | 1,488 | -5 | -0.3% | 36,300 |
| 2014/07/22 | 1,487 | 1,499 | 1,484 | 1,493 | +10 | +0.7% | 35,900 |
| 2014/07/18 | 1,487 | 1,487 | 1,473 | 1,483 | -5 | -0.3% | 36,600 |
| 2014/07/17 | 1,487 | 1,492 | 1,476 | 1,488 | +7 | +0.5% | 64,300 |
| 2014/07/16 | 1,477 | 1,496 | 1,473 | 1,481 | +12 | +0.8% | 51,200 |
| 2014/07/15 | 1,480 | 1,483 | 1,468 | 1,469 | -4 | -0.3% | 32,300 |
| 2014/07/14 | 1,470 | 1,479 | 1,464 | 1,473 | +5 | +0.3% | 18,100 |
| 2014/07/11 | 1,465 | 1,490 | 1,456 | 1,468 | ±0 | ±0% | 51,800 |
| 2014/07/10 | 1,489 | 1,490 | 1,464 | 1,468 | -24 | -1.6% | 51,300 |
| 2014/07/09 | 1,494 | 1,497 | 1,489 | 1,492 | -8 | -0.5% | 37,800 |
| 2014/07/08 | 1,497 | 1,505 | 1,486 | 1,500 | +8 | +0.5% | 63,500 |
| 2014/07/07 | 1,496 | 1,499 | 1,488 | 1,492 | ±0 | ±0% | 31,600 |
| 2014/07/04 | 1,493 | 1,499 | 1,490 | 1,492 | +3 | +0.2% | 39,500 |
| 2014/07/03 | 1,490 | 1,495 | 1,485 | 1,489 | -1 | -0.1% | 28,400 |
| 2014/07/02 | 1,492 | 1,498 | 1,484 | 1,490 | ±0 | ±0% | 54,300 |
| 2014/07/01 | 1,498 | 1,514 | 1,482 | 1,490 | -5 | -0.3% | 124,400 |
| 2014/06/30 | 1,472 | 1,499 | 1,472 | 1,495 | +20 | +1.4% | 61,600 |
| 2014/06/27 | 1,490 | 1,490 | 1,465 | 1,475 | -9 | -0.6% | 42,400 |
| 2014/06/26 | 1,481 | 1,499 | 1,471 | 1,484 | -5 | -0.3% | 65,300 |
| 2014/06/25 | 1,475 | 1,500 | 1,471 | 1,489 | +9 | +0.6% | 110,900 |
| 2014/06/24 | 1,458 | 1,480 | 1,453 | 1,480 | +21 | +1.4% | 66,800 |
| 2014/06/23 | 1,455 | 1,475 | 1,455 | 1,459 | +17 | +1.2% | 101,700 |
| 2014/06/20 | 1,445 | 1,447 | 1,430 | 1,442 | -3 | -0.2% | 74,000 |
| 2014/06/19 | 1,463 | 1,464 | 1,440 | 1,445 | -13 | -0.9% | 77,500 |
| 2014/06/18 | 1,443 | 1,463 | 1,441 | 1,458 | +26 | +1.8% | 149,100 |
| 2014/06/17 | 1,403 | 1,439 | 1,401 | 1,432 | +37 | +2.7% | 162,400 |
| 2014/06/16 | 1,380 | 1,402 | 1,380 | 1,395 | +20 | +1.5% | 82,500 |
| 2014/06/13 | 1,380 | 1,380 | 1,370 | 1,375 | +1 | +0.1% | 70,600 |
| 2014/06/12 | 1,371 | 1,375 | 1,366 | 1,374 | +2 | +0.1% | 46,200 |
| 2014/06/11 | 1,362 | 1,372 | 1,362 | 1,372 | +6 | +0.4% | 37,600 |
| 2014/06/10 | 1,369 | 1,369 | 1,358 | 1,366 | +7 | +0.5% | 67,200 |
| 2014/06/09 | 1,352 | 1,369 | 1,349 | 1,359 | +12 | +0.9% | 123,400 |
| 2014/06/06 | 1,347 | 1,350 | 1,343 | 1,347 | +3 | +0.2% | 38,000 |
| 2014/06/05 | 1,345 | 1,350 | 1,343 | 1,344 | +1 | +0.1% | 40,600 |
| 2014/06/04 | 1,338 | 1,345 | 1,337 | 1,343 | +5 | +0.4% | 51,500 |
| 2014/06/03 | 1,336 | 1,340 | 1,335 | 1,338 | +1 | +0.1% | 31,700 |
| 2014/06/02 | 1,335 | 1,340 | 1,333 | 1,337 | +2 | +0.1% | 41,200 |
2501～
2550
件表示中 / 5307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 | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50倍 | 2.22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 |
| 東テク | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40倍 | 1.31倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| 蝶 理 | 406,000円 | +4.0% | +3.6% | 3.00% | 10.01倍 | 1.13倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
