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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 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 |
| 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 |
2601～
2650
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
