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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 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 |
2014/05/30 | 1,336 | 1,339 | 1,332 | 1,335 | -1 | -0.1% | 24,400 |
2014/05/29 | 1,339 | 1,340 | 1,335 | 1,336 | -1 | -0.1% | 23,900 |
2014/05/28 | 1,335 | 1,343 | 1,328 | 1,337 | +6 | +0.5% | 33,500 |
2014/05/27 | 1,331 | 1,333 | 1,328 | 1,331 | -1 | -0.1% | 40,100 |
2014/05/26 | 1,330 | 1,333 | 1,325 | 1,332 | +10 | +0.8% | 35,900 |
2014/05/23 | 1,332 | 1,337 | 1,316 | 1,322 | +2 | +0.2% | 32,900 |
2014/05/22 | 1,310 | 1,332 | 1,308 | 1,320 | +12 | +0.9% | 43,800 |
2014/05/21 | 1,304 | 1,313 | 1,301 | 1,308 | ±0 | ±0% | 53,300 |
2014/05/20 | 1,313 | 1,313 | 1,308 | 1,308 | -13 | -1% | 42,300 |
2014/05/19 | 1,324 | 1,340 | 1,320 | 1,321 | -1 | -0.1% | 27,300 |
2014/05/16 | 1,325 | 1,332 | 1,318 | 1,322 | -11 | -0.8% | 43,400 |
2014/05/15 | 1,333 | 1,335 | 1,327 | 1,333 | -4 | -0.3% | 32,600 |
2014/05/14 | 1,340 | 1,340 | 1,331 | 1,337 | +7 | +0.5% | 16,000 |
2014/05/13 | 1,330 | 1,337 | 1,322 | 1,330 | ±0 | ±0% | 40,800 |
2014/05/12 | 1,323 | 1,333 | 1,322 | 1,330 | +7 | +0.5% | 18,600 |
2014/05/09 | 1,332 | 1,334 | 1,321 | 1,323 | -6 | -0.5% | 35,900 |
2014/05/08 | 1,337 | 1,337 | 1,327 | 1,329 | -5 | -0.4% | 29,800 |
2014/05/07 | 1,346 | 1,348 | 1,331 | 1,334 | -14 | -1% | 28,300 |
2014/05/02 | 1,349 | 1,350 | 1,342 | 1,348 | -1 | -0.1% | 26,300 |
2014/05/01 | 1,346 | 1,350 | 1,335 | 1,349 | +3 | +0.2% | 47,000 |
2014/04/30 | 1,333 | 1,352 | 1,330 | 1,346 | +6 | +0.4% | 80,900 |
2014/04/28 | 1,329 | 1,340 | 1,321 | 1,340 | +32 | +2.4% | 111,800 |
2014/04/25 | 1,310 | 1,315 | 1,305 | 1,308 | ±0 | ±0% | 27,900 |
2014/04/24 | 1,308 | 1,312 | 1,306 | 1,308 | ±0 | ±0% | 14,500 |
2014/04/23 | 1,315 | 1,318 | 1,302 | 1,308 | +2 | +0.2% | 37,700 |
2014/04/22 | 1,318 | 1,321 | 1,306 | 1,306 | -13 | -1% | 49,400 |
2014/04/21 | 1,316 | 1,322 | 1,315 | 1,319 | +1 | +0.1% | 35,600 |
2014/04/18 | 1,329 | 1,335 | 1,315 | 1,318 | +1 | +0.1% | 82,000 |
2014/04/17 | 1,321 | 1,335 | 1,310 | 1,317 | -11 | -0.8% | 46,000 |
2014/04/16 | 1,326 | 1,339 | 1,310 | 1,328 | ±0 | ±0% | 60,000 |
2014/04/15 | 1,311 | 1,340 | 1,310 | 1,328 | +26 | +2% | 386,700 |
2014/04/14 | 1,328 | 1,336 | 1,302 | 1,302 | -38 | -2.8% | 105,700 |
2014/04/11 | 1,350 | 1,350 | 1,330 | 1,340 | -12 | -0.9% | 80,200 |
2014/04/10 | 1,353 | 1,376 | 1,350 | 1,352 | +2 | +0.1% | 41,500 |
2014/04/09 | 1,366 | 1,371 | 1,350 | 1,350 | -39 | -2.8% | 59,700 |
2014/04/08 | 1,400 | 1,409 | 1,378 | 1,389 | +11 | +0.8% | 103,800 |
2551~
2600
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