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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 1,552 | 1,552 | 1,540 | 1,549 | -3 | -0.2% | 4,300 |
2013/10/15 | 1,569 | 1,571 | 1,521 | 1,552 | -17 | -1.1% | 16,000 |
2013/10/11 | 1,543 | 1,570 | 1,543 | 1,569 | +26 | +1.7% | 16,600 |
2013/10/10 | 1,537 | 1,543 | 1,531 | 1,543 | -4 | -0.3% | 10,900 |
2013/10/09 | 1,510 | 1,548 | 1,510 | 1,547 | +28 | +1.8% | 15,900 |
2013/10/08 | 1,519 | 1,525 | 1,510 | 1,519 | -5 | -0.3% | 17,400 |
2013/10/07 | 1,535 | 1,545 | 1,522 | 1,524 | -12 | -0.8% | 20,000 |
2013/10/04 | 1,542 | 1,556 | 1,536 | 1,536 | -27 | -1.7% | 24,800 |
2013/10/03 | 1,540 | 1,590 | 1,540 | 1,563 | -8 | -0.5% | 14,400 |
2013/10/02 | 1,592 | 1,604 | 1,523 | 1,571 | -18 | -1.1% | 28,900 |
2013/10/01 | 1,593 | 1,608 | 1,565 | 1,589 | -4 | -0.3% | 30,300 |
2013/09/30 | 1,540 | 1,605 | 1,531 | 1,593 | +22 | +1.4% | 57,300 |
2013/09/27 | 1,599 | 1,620 | 1,555 | 1,571 | -29 | -1.8% | 69,200 |
2013/09/26 | 1,604 | 1,670 | 1,561 | 1,600 | -154 | -8.8% | 135,400 |
2013/09/25 | 1,914 | 1,914 | 1,752 | 1,754 | +240 | +15.9% | 629,200 |
2013/09/24 | 1,516 | 1,518 | 1,510 | 1,514 | -5 | -0.3% | 37,700 |
2013/09/20 | 1,520 | 1,525 | 1,510 | 1,519 | ±0 | ±0% | 17,600 |
2013/09/19 | 1,506 | 1,519 | 1,506 | 1,519 | +12 | +0.8% | 7,100 |
2013/09/18 | 1,514 | 1,514 | 1,502 | 1,507 | +4 | +0.3% | 10,500 |
2013/09/17 | 1,512 | 1,515 | 1,501 | 1,503 | -9 | -0.6% | 11,900 |
2013/09/13 | 1,499 | 1,512 | 1,497 | 1,512 | +13 | +0.9% | 11,800 |
2013/09/12 | 1,503 | 1,520 | 1,494 | 1,499 | +3 | +0.2% | 7,100 |
2013/09/11 | 1,500 | 1,510 | 1,494 | 1,496 | +2 | +0.1% | 7,600 |
2013/09/10 | 1,489 | 1,495 | 1,489 | 1,494 | +7 | +0.5% | 5,600 |
2013/09/09 | 1,478 | 1,488 | 1,472 | 1,487 | +13 | +0.9% | 9,100 |
2013/09/06 | 1,471 | 1,476 | 1,470 | 1,474 | +3 | +0.2% | 7,700 |
2013/09/05 | 1,471 | 1,477 | 1,466 | 1,471 | ±0 | ±0% | 6,700 |
2013/09/04 | 1,465 | 1,475 | 1,465 | 1,471 | -3 | -0.2% | 7,400 |
2013/09/03 | 1,465 | 1,474 | 1,465 | 1,474 | +11 | +0.8% | 8,400 |
2013/09/02 | 1,469 | 1,474 | 1,461 | 1,463 | -5 | -0.3% | 5,400 |
2013/08/30 | 1,467 | 1,477 | 1,463 | 1,468 | -8 | -0.5% | 7,400 |
2013/08/29 | 1,484 | 1,484 | 1,460 | 1,476 | -6 | -0.4% | 17,700 |
2013/08/28 | 1,485 | 1,509 | 1,479 | 1,482 | -7 | -0.5% | 19,200 |
2013/08/27 | 1,485 | 1,491 | 1,484 | 1,489 | +4 | +0.3% | 2,200 |
2013/08/26 | 1,484 | 1,490 | 1,482 | 1,485 | -5 | -0.3% | 2,200 |
2013/08/23 | 1,496 | 1,500 | 1,490 | 1,490 | -13 | -0.9% | 8,200 |
2013/08/22 | 1,484 | 1,510 | 1,484 | 1,503 | +22 | +1.5% | 8,100 |
2013/08/21 | 1,482 | 1,491 | 1,481 | 1,481 | ±0 | ±0% | 4,500 |
2013/08/20 | 1,492 | 1,492 | 1,481 | 1,481 | -5 | -0.3% | 14,300 |
2013/08/19 | 1,493 | 1,493 | 1,482 | 1,486 | +2 | +0.1% | 4,100 |
2013/08/16 | 1,494 | 1,496 | 1,483 | 1,484 | -6 | -0.4% | 4,100 |
2013/08/15 | 1,498 | 1,498 | 1,487 | 1,490 | -9 | -0.6% | 3,000 |
2013/08/14 | 1,488 | 1,500 | 1,488 | 1,499 | +12 | +0.8% | 2,200 |
2013/08/13 | 1,493 | 1,497 | 1,478 | 1,487 | -5 | -0.3% | 3,800 |
2013/08/12 | 1,486 | 1,498 | 1,480 | 1,492 | +2 | +0.1% | 3,600 |
2013/08/09 | 1,486 | 1,497 | 1,485 | 1,490 | +5 | +0.3% | 9,300 |
2013/08/08 | 1,495 | 1,508 | 1,485 | 1,485 | -2 | -0.1% | 6,700 |
2013/08/07 | 1,496 | 1,500 | 1,487 | 1,487 | -9 | -0.6% | 5,600 |
2013/08/06 | 1,494 | 1,499 | 1,488 | 1,496 | +3 | +0.2% | 17,400 |
2013/08/05 | 1,499 | 1,503 | 1,488 | 1,493 | ±0 | ±0% | 3,500 |
2701~
2750
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