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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 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 |
| 2013/03/29 | 1,550 | 1,550 | 1,490 | 1,491 | -35 | -2.3% | 12,000 |
| 2013/03/28 | 1,561 | 1,561 | 1,450 | 1,526 | -37 | -2.4% | 11,000 |
| 2013/03/27 | 1,535 | 1,570 | 1,535 | 1,563 | -42 | -2.6% | 8,900 |
| 2013/03/26 | 1,628 | 1,628 | 1,600 | 1,605 | -4 | -0.2% | 15,400 |
| 2013/03/25 | 1,608 | 1,609 | 1,600 | 1,609 | +4 | +0.2% | 45,400 |
| 2013/03/22 | 1,605 | 1,612 | 1,605 | 1,605 | -1 | -0.1% | 8,000 |
| 2013/03/21 | 1,597 | 1,613 | 1,597 | 1,606 | +11 | +0.7% | 14,200 |
| 2013/03/19 | 1,600 | 1,602 | 1,595 | 1,595 | -3 | -0.2% | 5,100 |
| 2013/03/18 | 1,600 | 1,609 | 1,591 | 1,598 | -2 | -0.1% | 9,500 |
| 2013/03/15 | 1,590 | 1,600 | 1,589 | 1,600 | +18 | +1.1% | 15,800 |
| 2013/03/14 | 1,570 | 1,586 | 1,561 | 1,582 | +22 | +1.4% | 6,100 |
| 2013/03/13 | 1,573 | 1,574 | 1,547 | 1,560 | -12 | -0.8% | 8,400 |
| 2013/03/12 | 1,552 | 1,590 | 1,542 | 1,572 | +35 | +2.3% | 13,800 |
| 2013/03/11 | 1,507 | 1,546 | 1,500 | 1,537 | +31 | +2.1% | 19,100 |
2801～
2850
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
