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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 1,564 | 1,581 | 1,545 | 1,555 | -35 | -2.2% | 18,100 |
| 2014/03/14 | 1,623 | 1,623 | 1,588 | 1,590 | -36 | -2.2% | 25,900 |
| 2014/03/13 | 1,629 | 1,637 | 1,626 | 1,626 | +2 | +0.1% | 7,300 |
| 2014/03/12 | 1,637 | 1,637 | 1,620 | 1,624 | -15 | -0.9% | 9,500 |
| 2014/03/11 | 1,623 | 1,641 | 1,623 | 1,639 | +18 | +1.1% | 25,600 |
| 2014/03/10 | 1,611 | 1,624 | 1,605 | 1,621 | +21 | +1.3% | 16,300 |
| 2014/03/07 | 1,598 | 1,615 | 1,592 | 1,600 | +9 | +0.6% | 16,100 |
| 2014/03/06 | 1,580 | 1,596 | 1,576 | 1,591 | +17 | +1.1% | 25,300 |
| 2014/03/05 | 1,570 | 1,580 | 1,570 | 1,574 | +4 | +0.3% | 5,000 |
| 2014/03/04 | 1,555 | 1,570 | 1,551 | 1,570 | +15 | +1% | 6,600 |
| 2014/03/03 | 1,564 | 1,565 | 1,550 | 1,555 | -16 | -1% | 6,800 |
| 2014/02/28 | 1,574 | 1,579 | 1,569 | 1,571 | -3 | -0.2% | 4,100 |
| 2014/02/27 | 1,570 | 1,580 | 1,567 | 1,574 | -4 | -0.3% | 5,700 |
| 2014/02/26 | 1,565 | 1,580 | 1,565 | 1,578 | -1 | -0.1% | 6,300 |
| 2014/02/25 | 1,593 | 1,593 | 1,565 | 1,579 | -3 | -0.2% | 12,000 |
| 2014/02/24 | 1,570 | 1,587 | 1,570 | 1,582 | ±0 | ±0% | 6,800 |
| 2014/02/21 | 1,581 | 1,584 | 1,576 | 1,582 | +6 | +0.4% | 7,900 |
| 2014/02/20 | 1,590 | 1,590 | 1,573 | 1,576 | -14 | -0.9% | 5,000 |
| 2014/02/19 | 1,588 | 1,592 | 1,579 | 1,590 | ±0 | ±0% | 4,400 |
| 2014/02/18 | 1,589 | 1,590 | 1,571 | 1,590 | +1 | +0.1% | 9,000 |
| 2014/02/17 | 1,588 | 1,589 | 1,565 | 1,589 | +1 | +0.1% | 12,700 |
| 2014/02/14 | 1,574 | 1,588 | 1,574 | 1,588 | +19 | +1.2% | 13,400 |
| 2014/02/13 | 1,585 | 1,588 | 1,569 | 1,569 | -21 | -1.3% | 2,600 |
| 2014/02/12 | 1,579 | 1,594 | 1,578 | 1,590 | +21 | +1.3% | 11,800 |
| 2014/02/10 | 1,574 | 1,575 | 1,551 | 1,569 | +3 | +0.2% | 6,200 |
| 2014/02/07 | 1,523 | 1,570 | 1,523 | 1,566 | +45 | +3% | 14,200 |
| 2014/02/06 | 1,520 | 1,536 | 1,503 | 1,521 | +16 | +1.1% | 16,600 |
| 2014/02/05 | 1,518 | 1,529 | 1,500 | 1,505 | +1 | +0.1% | 15,200 |
| 2014/02/04 | 1,528 | 1,530 | 1,501 | 1,504 | -28 | -1.8% | 36,900 |
| 2014/02/03 | 1,550 | 1,571 | 1,530 | 1,532 | -22 | -1.4% | 20,100 |
| 2014/01/31 | 1,568 | 1,574 | 1,530 | 1,554 | -20 | -1.3% | 44,300 |
| 2014/01/30 | 1,585 | 1,600 | 1,570 | 1,574 | -44 | -2.7% | 34,000 |
| 2014/01/29 | 1,581 | 1,620 | 1,581 | 1,618 | +50 | +3.2% | 21,300 |
| 2014/01/28 | 1,570 | 1,593 | 1,568 | 1,568 | -8 | -0.5% | 16,200 |
| 2014/01/27 | 1,589 | 1,589 | 1,570 | 1,576 | -19 | -1.2% | 15,900 |
| 2014/01/24 | 1,621 | 1,621 | 1,589 | 1,595 | -31 | -1.9% | 29,000 |
| 2014/01/23 | 1,642 | 1,645 | 1,623 | 1,626 | -16 | -1% | 12,000 |
| 2014/01/22 | 1,658 | 1,658 | 1,631 | 1,642 | +6 | +0.4% | 17,700 |
| 2014/01/21 | 1,647 | 1,649 | 1,636 | 1,636 | -7 | -0.4% | 11,600 |
| 2014/01/20 | 1,654 | 1,655 | 1,643 | 1,643 | -1 | -0.1% | 9,400 |
| 2014/01/17 | 1,643 | 1,659 | 1,630 | 1,644 | +12 | +0.7% | 21,600 |
| 2014/01/16 | 1,639 | 1,655 | 1,618 | 1,632 | +16 | +1% | 37,700 |
| 2014/01/15 | 1,594 | 1,682 | 1,593 | 1,616 | +22 | +1.4% | 54,600 |
| 2014/01/14 | 1,600 | 1,609 | 1,590 | 1,594 | -9 | -0.6% | 13,700 |
| 2014/01/10 | 1,597 | 1,605 | 1,591 | 1,603 | +4 | +0.3% | 16,600 |
| 2014/01/09 | 1,607 | 1,607 | 1,596 | 1,599 | -8 | -0.5% | 10,900 |
| 2014/01/08 | 1,593 | 1,607 | 1,590 | 1,607 | +14 | +0.9% | 23,500 |
| 2014/01/07 | 1,600 | 1,600 | 1,581 | 1,593 | +2 | +0.1% | 10,500 |
| 2014/01/06 | 1,575 | 1,597 | 1,574 | 1,591 | +30 | +1.9% | 24,500 |
| 2013/12/30 | 1,549 | 1,563 | 1,540 | 1,561 | +13 | +0.8% | 17,000 |
2601～
2650
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
