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 |
---|---|---|---|---|---|---|---|
2014/08/29 | 1,498 | 1,503 | 1,491 | 1,500 | -1 | -0.1% | 47,800 |
2014/08/28 | 1,509 | 1,509 | 1,495 | 1,501 | +2 | +0.1% | 34,900 |
2014/08/27 | 1,500 | 1,502 | 1,489 | 1,499 | +4 | +0.3% | 47,400 |
2014/08/26 | 1,497 | 1,500 | 1,494 | 1,495 | +4 | +0.3% | 43,000 |
2014/08/25 | 1,488 | 1,492 | 1,484 | 1,491 | +10 | +0.7% | 55,300 |
2014/08/22 | 1,484 | 1,484 | 1,476 | 1,481 | ±0 | ±0% | 45,500 |
2014/08/21 | 1,470 | 1,484 | 1,469 | 1,481 | +16 | +1.1% | 51,400 |
2014/08/20 | 1,464 | 1,470 | 1,462 | 1,465 | +6 | +0.4% | 27,900 |
2014/08/19 | 1,465 | 1,468 | 1,459 | 1,459 | ±0 | ±0% | 21,700 |
2014/08/18 | 1,452 | 1,469 | 1,450 | 1,459 | +10 | +0.7% | 43,400 |
2014/08/15 | 1,450 | 1,457 | 1,446 | 1,449 | +1 | +0.1% | 31,700 |
2014/08/14 | 1,452 | 1,455 | 1,440 | 1,448 | -2 | -0.1% | 59,600 |
2014/08/13 | 1,450 | 1,452 | 1,445 | 1,450 | +4 | +0.3% | 30,300 |
2014/08/12 | 1,446 | 1,447 | 1,441 | 1,446 | +6 | +0.4% | 26,900 |
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 |
2501~
2550
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