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 |
---|---|---|---|---|---|---|---|
2013/06/12 | 1,467 | 1,469 | 1,451 | 1,461 | -8 | -0.5% | 4,600 |
2013/06/11 | 1,496 | 1,496 | 1,453 | 1,469 | -7 | -0.5% | 12,200 |
2013/06/10 | 1,452 | 1,484 | 1,440 | 1,476 | +36 | +2.5% | 15,500 |
2013/06/07 | 1,441 | 1,473 | 1,417 | 1,440 | -9 | -0.6% | 11,500 |
2013/06/06 | 1,470 | 1,490 | 1,440 | 1,449 | -36 | -2.4% | 23,500 |
2013/06/05 | 1,483 | 1,510 | 1,483 | 1,485 | -3 | -0.2% | 6,300 |
2013/06/04 | 1,491 | 1,495 | 1,470 | 1,488 | -1 | -0.1% | 16,600 |
2013/06/03 | 1,530 | 1,530 | 1,480 | 1,489 | -45 | -2.9% | 19,400 |
2013/05/31 | 1,528 | 1,551 | 1,520 | 1,534 | +6 | +0.4% | 9,600 |
2013/05/30 | 1,551 | 1,553 | 1,500 | 1,528 | -22 | -1.4% | 15,300 |
2013/05/29 | 1,539 | 1,572 | 1,539 | 1,550 | +17 | +1.1% | 8,300 |
2013/05/28 | 1,521 | 1,546 | 1,521 | 1,533 | +12 | +0.8% | 4,300 |
2013/05/27 | 1,542 | 1,548 | 1,500 | 1,521 | -28 | -1.8% | 29,600 |
2013/05/24 | 1,580 | 1,590 | 1,542 | 1,549 | -30 | -1.9% | 27,300 |
2013/05/23 | 1,644 | 1,646 | 1,579 | 1,579 | -62 | -3.8% | 23,000 |
2013/05/22 | 1,647 | 1,649 | 1,636 | 1,641 | +1 | +0.1% | 12,900 |
2013/05/21 | 1,624 | 1,642 | 1,618 | 1,640 | +20 | +1.2% | 18,600 |
2013/05/20 | 1,604 | 1,640 | 1,590 | 1,620 | +22 | +1.4% | 33,700 |
2013/05/17 | 1,589 | 1,604 | 1,570 | 1,598 | +9 | +0.6% | 14,700 |
2013/05/16 | 1,585 | 1,597 | 1,550 | 1,589 | -5 | -0.3% | 28,400 |
2013/05/15 | 1,606 | 1,615 | 1,586 | 1,594 | -3 | -0.2% | 16,500 |
2013/05/14 | 1,600 | 1,618 | 1,588 | 1,597 | -1 | -0.1% | 21,100 |
2013/05/13 | 1,605 | 1,605 | 1,592 | 1,598 | +3 | +0.2% | 22,300 |
2013/05/10 | 1,581 | 1,597 | 1,580 | 1,595 | +23 | +1.5% | 17,300 |
2013/05/09 | 1,609 | 1,610 | 1,571 | 1,572 | -25 | -1.6% | 21,800 |
2013/05/08 | 1,605 | 1,610 | 1,585 | 1,597 | +10 | +0.6% | 31,900 |
2013/05/07 | 1,591 | 1,600 | 1,584 | 1,587 | -2 | -0.1% | 16,200 |
2013/05/02 | 1,588 | 1,590 | 1,577 | 1,589 | +12 | +0.8% | 10,200 |
2013/05/01 | 1,575 | 1,585 | 1,571 | 1,577 | +7 | +0.4% | 6,800 |
2013/04/30 | 1,575 | 1,590 | 1,570 | 1,570 | -21 | -1.3% | 9,400 |
2013/04/26 | 1,598 | 1,599 | 1,577 | 1,591 | -7 | -0.4% | 8,700 |
2013/04/25 | 1,576 | 1,598 | 1,576 | 1,598 | +22 | +1.4% | 13,900 |
2013/04/24 | 1,570 | 1,599 | 1,570 | 1,576 | +12 | +0.8% | 21,400 |
2013/04/23 | 1,540 | 1,569 | 1,539 | 1,564 | +23 | +1.5% | 14,100 |
2013/04/22 | 1,550 | 1,560 | 1,541 | 1,541 | +23 | +1.5% | 16,000 |
2013/04/19 | 1,510 | 1,533 | 1,510 | 1,518 | -14 | -0.9% | 19,600 |
2013/04/18 | 1,525 | 1,537 | 1,516 | 1,532 | +6 | +0.4% | 13,100 |
2013/04/17 | 1,546 | 1,550 | 1,526 | 1,526 | +9 | +0.6% | 15,000 |
2013/04/16 | 1,515 | 1,530 | 1,511 | 1,517 | +2 | +0.1% | 18,400 |
2013/04/15 | 1,551 | 1,562 | 1,511 | 1,515 | -46 | -2.9% | 29,400 |
2013/04/12 | 1,574 | 1,575 | 1,550 | 1,561 | -13 | -0.8% | 10,100 |
2013/04/11 | 1,571 | 1,580 | 1,550 | 1,574 | ±0 | ±0% | 19,100 |
2013/04/10 | 1,560 | 1,574 | 1,516 | 1,574 | +14 | +0.9% | 10,500 |
2013/04/09 | 1,574 | 1,580 | 1,555 | 1,560 | -10 | -0.6% | 9,200 |
2013/04/08 | 1,559 | 1,570 | 1,531 | 1,570 | +17 | +1.1% | 9,800 |
2013/04/05 | 1,566 | 1,570 | 1,503 | 1,553 | +8 | +0.5% | 6,400 |
2013/04/04 | 1,515 | 1,545 | 1,495 | 1,545 | +25 | +1.6% | 6,600 |
2013/04/03 | 1,491 | 1,520 | 1,488 | 1,520 | +33 | +2.2% | 9,100 |
2013/04/02 | 1,510 | 1,510 | 1,485 | 1,487 | -23 | -1.5% | 9,300 |
2013/04/01 | 1,485 | 1,532 | 1,465 | 1,510 | +19 | +1.3% | 9,500 |
2801~
2850
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