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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 2014/04/07 | 1,351 | 1,449 | 1,346 | 1,378 | +33 | +2.5% | 257,700 |
| 2014/04/04 | 1,361 | 1,365 | 1,345 | 1,345 | -12 | -0.9% | 179,600 |
| 2014/04/03 | 1,362 | 1,382 | 1,357 | 1,357 | ±0 | ±0% | 162,300 |
| 2014/04/02 | 1,356 | 1,365 | 1,352 | 1,357 | +4 | +0.3% | 99,800 |
| 2014/04/01 | 1,350 | 1,359 | 1,350 | 1,353 | +1 | +0.1% | 92,500 |
| 2014/03/31 | 1,347 | 1,362 | 1,345 | 1,352 | +11 | +0.8% | 232,500 |
| 2014/03/28 | 1,341 | 1,351 | 1,336 | 1,341 | +3 | +0.2% | 118,400 |
| 2014/03/27 | 1,326 | 1,392 | 1,320 | 1,338 | -248 | -15.6% | 382,400 |
| 2014/03/26 | 1,587 | 1,587 | 1,571 | 1,586 | +10 | +0.6% | 9,200 |
| 2014/03/25 | 1,571 | 1,598 | 1,544 | 1,576 | +4 | +0.3% | 28,400 |
| 2014/03/24 | 1,559 | 1,574 | 1,559 | 1,572 | +30 | +1.9% | 14,600 |
| 2014/03/20 | 1,551 | 1,559 | 1,541 | 1,542 | -14 | -0.9% | 20,000 |
| 2014/03/19 | 1,565 | 1,567 | 1,551 | 1,556 | +5 | +0.3% | 12,200 |
| 2014/03/18 | 1,548 | 1,556 | 1,545 | 1,551 | -4 | -0.3% | 14,800 |
2551～
2600
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
