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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/08/02 | 1,488 | 1,493 | 1,480 | 1,493 | +6 | +0.4% | 13,400 |
| 2013/08/01 | 1,482 | 1,495 | 1,482 | 1,487 | +5 | +0.3% | 5,700 |
| 2013/07/31 | 1,492 | 1,495 | 1,481 | 1,482 | -1 | -0.1% | 6,900 |
| 2013/07/30 | 1,493 | 1,498 | 1,480 | 1,483 | -22 | -1.5% | 14,800 |
| 2013/07/29 | 1,531 | 1,531 | 1,499 | 1,505 | -26 | -1.7% | 9,900 |
| 2013/07/26 | 1,542 | 1,549 | 1,531 | 1,531 | -14 | -0.9% | 7,900 |
| 2013/07/25 | 1,546 | 1,550 | 1,543 | 1,545 | -1 | -0.1% | 5,600 |
| 2013/07/24 | 1,547 | 1,565 | 1,543 | 1,546 | +4 | +0.3% | 5,800 |
| 2013/07/23 | 1,549 | 1,550 | 1,542 | 1,542 | -3 | -0.2% | 7,900 |
| 2013/07/22 | 1,550 | 1,550 | 1,543 | 1,545 | +3 | +0.2% | 7,000 |
| 2013/07/19 | 1,559 | 1,565 | 1,534 | 1,542 | -18 | -1.2% | 13,400 |
| 2013/07/18 | 1,559 | 1,560 | 1,541 | 1,560 | +2 | +0.1% | 14,200 |
| 2013/07/17 | 1,550 | 1,562 | 1,549 | 1,558 | +8 | +0.5% | 1,600 |
| 2013/07/16 | 1,555 | 1,561 | 1,540 | 1,550 | -11 | -0.7% | 7,300 |
| 2013/07/12 | 1,544 | 1,564 | 1,543 | 1,561 | +19 | +1.2% | 5,400 |
| 2013/07/11 | 1,534 | 1,564 | 1,534 | 1,542 | -18 | -1.2% | 1,800 |
| 2013/07/10 | 1,568 | 1,568 | 1,550 | 1,560 | +2 | +0.1% | 3,900 |
| 2013/07/09 | 1,554 | 1,570 | 1,554 | 1,558 | +4 | +0.3% | 2,000 |
| 2013/07/08 | 1,561 | 1,570 | 1,554 | 1,554 | -10 | -0.6% | 3,800 |
| 2013/07/05 | 1,544 | 1,567 | 1,540 | 1,564 | +9 | +0.6% | 1,600 |
| 2013/07/04 | 1,569 | 1,569 | 1,545 | 1,555 | -3 | -0.2% | 3,700 |
| 2013/07/03 | 1,546 | 1,569 | 1,540 | 1,558 | +12 | +0.8% | 6,500 |
| 2013/07/02 | 1,540 | 1,553 | 1,540 | 1,546 | +13 | +0.8% | 7,600 |
| 2013/07/01 | 1,498 | 1,540 | 1,498 | 1,533 | +36 | +2.4% | 6,900 |
| 2013/06/28 | 1,488 | 1,502 | 1,487 | 1,497 | +14 | +0.9% | 5,400 |
| 2013/06/27 | 1,480 | 1,490 | 1,474 | 1,483 | -5 | -0.3% | 5,900 |
| 2013/06/26 | 1,485 | 1,510 | 1,483 | 1,488 | -13 | -0.9% | 2,900 |
| 2013/06/25 | 1,526 | 1,526 | 1,471 | 1,501 | -6 | -0.4% | 16,100 |
| 2013/06/24 | 1,490 | 1,523 | 1,485 | 1,507 | +18 | +1.2% | 6,000 |
| 2013/06/21 | 1,470 | 1,490 | 1,460 | 1,489 | +17 | +1.2% | 11,400 |
| 2013/06/20 | 1,461 | 1,478 | 1,456 | 1,472 | -13 | -0.9% | 4,100 |
| 2013/06/19 | 1,469 | 1,486 | 1,441 | 1,485 | +17 | +1.2% | 7,800 |
| 2013/06/18 | 1,468 | 1,490 | 1,468 | 1,468 | +1 | +0.1% | 3,600 |
| 2013/06/17 | 1,450 | 1,487 | 1,450 | 1,467 | +5 | +0.3% | 5,600 |
| 2013/06/14 | 1,449 | 1,483 | 1,449 | 1,462 | +6 | +0.4% | 15,900 |
| 2013/06/13 | 1,455 | 1,470 | 1,452 | 1,456 | -5 | -0.3% | 7,700 |
2751～
2800
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
