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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/12/27 | 1,538 | 1,548 | 1,532 | 1,548 | +10 | +0.7% | 12,200 |
| 2013/12/26 | 1,521 | 1,542 | 1,520 | 1,538 | +18 | +1.2% | 13,000 |
| 2013/12/25 | 1,525 | 1,542 | 1,513 | 1,520 | -8 | -0.5% | 41,100 |
| 2013/12/24 | 1,535 | 1,540 | 1,520 | 1,528 | -7 | -0.5% | 41,300 |
| 2013/12/20 | 1,536 | 1,539 | 1,531 | 1,535 | -1 | -0.1% | 19,000 |
| 2013/12/19 | 1,541 | 1,543 | 1,532 | 1,536 | -8 | -0.5% | 18,700 |
| 2013/12/18 | 1,542 | 1,547 | 1,538 | 1,544 | ±0 | ±0% | 11,000 |
| 2013/12/17 | 1,549 | 1,549 | 1,542 | 1,544 | -3 | -0.2% | 8,300 |
| 2013/12/16 | 1,546 | 1,576 | 1,541 | 1,547 | -5 | -0.3% | 18,100 |
| 2013/12/13 | 1,556 | 1,562 | 1,546 | 1,552 | -5 | -0.3% | 18,200 |
| 2013/12/12 | 1,563 | 1,563 | 1,544 | 1,557 | +2 | +0.1% | 7,400 |
| 2013/12/11 | 1,568 | 1,568 | 1,554 | 1,555 | -13 | -0.8% | 11,000 |
| 2013/12/10 | 1,590 | 1,590 | 1,568 | 1,568 | -4 | -0.3% | 15,900 |
| 2013/12/09 | 1,554 | 1,580 | 1,554 | 1,572 | +25 | +1.6% | 15,300 |
| 2013/12/06 | 1,548 | 1,552 | 1,539 | 1,547 | +9 | +0.6% | 5,500 |
| 2013/12/05 | 1,538 | 1,552 | 1,536 | 1,538 | -2 | -0.1% | 11,700 |
| 2013/12/04 | 1,535 | 1,549 | 1,535 | 1,540 | -5 | -0.3% | 11,600 |
| 2013/12/03 | 1,572 | 1,572 | 1,543 | 1,545 | -10 | -0.6% | 19,400 |
| 2013/12/02 | 1,543 | 1,566 | 1,543 | 1,555 | -8 | -0.5% | 24,500 |
| 2013/11/29 | 1,579 | 1,584 | 1,551 | 1,563 | -13 | -0.8% | 20,100 |
| 2013/11/28 | 1,580 | 1,584 | 1,570 | 1,576 | ±0 | ±0% | 12,200 |
| 2013/11/27 | 1,581 | 1,588 | 1,575 | 1,576 | -11 | -0.7% | 6,900 |
| 2013/11/26 | 1,584 | 1,588 | 1,576 | 1,587 | +10 | +0.6% | 7,500 |
| 2013/11/25 | 1,589 | 1,589 | 1,575 | 1,577 | +2 | +0.1% | 8,000 |
| 2013/11/22 | 1,570 | 1,577 | 1,565 | 1,575 | +12 | +0.8% | 12,500 |
| 2013/11/21 | 1,570 | 1,570 | 1,557 | 1,563 | +3 | +0.2% | 8,000 |
| 2013/11/20 | 1,562 | 1,564 | 1,550 | 1,560 | -1 | -0.1% | 5,900 |
| 2013/11/19 | 1,585 | 1,589 | 1,552 | 1,561 | -9 | -0.6% | 26,800 |
| 2013/11/18 | 1,599 | 1,610 | 1,567 | 1,570 | ±0 | ±0% | 23,500 |
| 2013/11/15 | 1,576 | 1,583 | 1,564 | 1,570 | -6 | -0.4% | 27,100 |
| 2013/11/14 | 1,550 | 1,594 | 1,548 | 1,576 | +21 | +1.4% | 26,700 |
| 2013/11/13 | 1,558 | 1,559 | 1,550 | 1,555 | -2 | -0.1% | 6,600 |
| 2013/11/12 | 1,550 | 1,562 | 1,537 | 1,557 | +7 | +0.5% | 11,200 |
| 2013/11/11 | 1,554 | 1,560 | 1,547 | 1,550 | +3 | +0.2% | 12,400 |
| 2013/11/08 | 1,560 | 1,564 | 1,546 | 1,547 | -20 | -1.3% | 10,100 |
| 2013/11/07 | 1,572 | 1,572 | 1,559 | 1,567 | -2 | -0.1% | 6,700 |
2651～
2700
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
