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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 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 |
| 2013/03/08 | 1,502 | 1,515 | 1,498 | 1,506 | ±0 | ±0% | 21,700 |
| 2013/03/07 | 1,500 | 1,506 | 1,498 | 1,506 | +2 | +0.1% | 6,800 |
| 2013/03/06 | 1,498 | 1,505 | 1,497 | 1,504 | +8 | +0.5% | 6,100 |
| 2013/03/05 | 1,495 | 1,501 | 1,494 | 1,496 | +1 | +0.1% | 5,900 |
| 2013/03/04 | 1,500 | 1,502 | 1,491 | 1,495 | +4 | +0.3% | 6,200 |
| 2013/03/01 | 1,481 | 1,499 | 1,481 | 1,491 | +2 | +0.1% | 4,900 |
| 2013/02/28 | 1,483 | 1,500 | 1,479 | 1,489 | +6 | +0.4% | 9,500 |
| 2013/02/27 | 1,482 | 1,484 | 1,478 | 1,483 | -2 | -0.1% | 2,600 |
| 2013/02/26 | 1,486 | 1,491 | 1,484 | 1,485 | -12 | -0.8% | 4,800 |
| 2013/02/25 | 1,489 | 1,497 | 1,489 | 1,497 | +6 | +0.4% | 9,600 |
| 2013/02/22 | 1,487 | 1,493 | 1,484 | 1,491 | -1 | -0.1% | 6,800 |
| 2013/02/21 | 1,484 | 1,493 | 1,480 | 1,492 | +8 | +0.5% | 5,600 |
| 2013/02/20 | 1,478 | 1,485 | 1,475 | 1,484 | +12 | +0.8% | 8,400 |
| 2013/02/19 | 1,478 | 1,478 | 1,453 | 1,472 | -6 | -0.4% | 4,700 |
| 2013/02/18 | 1,465 | 1,484 | 1,451 | 1,478 | +10 | +0.7% | 8,800 |
| 2013/02/15 | 1,478 | 1,480 | 1,458 | 1,468 | -13 | -0.9% | 15,900 |
| 2013/02/14 | 1,478 | 1,487 | 1,475 | 1,481 | -5 | -0.3% | 4,900 |
| 2013/02/13 | 1,494 | 1,500 | 1,475 | 1,486 | -8 | -0.5% | 10,300 |
| 2013/02/12 | 1,493 | 1,500 | 1,488 | 1,494 | +14 | +0.9% | 7,300 |
| 2013/02/08 | 1,479 | 1,490 | 1,477 | 1,480 | -5 | -0.3% | 7,500 |
| 2013/02/07 | 1,477 | 1,490 | 1,477 | 1,485 | +6 | +0.4% | 9,400 |
| 2013/02/06 | 1,480 | 1,495 | 1,476 | 1,479 | -9 | -0.6% | 38,800 |
| 2013/02/05 | 1,485 | 1,498 | 1,483 | 1,488 | -6 | -0.4% | 4,100 |
| 2013/02/04 | 1,509 | 1,509 | 1,475 | 1,494 | -7 | -0.5% | 13,600 |
| 2013/02/01 | 1,497 | 1,501 | 1,493 | 1,501 | ±0 | ±0% | 6,400 |
| 2013/01/31 | 1,510 | 1,510 | 1,498 | 1,501 | -5 | -0.3% | 5,400 |
| 2013/01/30 | 1,499 | 1,507 | 1,491 | 1,506 | +4 | +0.3% | 12,200 |
| 2013/01/29 | 1,503 | 1,509 | 1,499 | 1,502 | +5 | +0.3% | 5,900 |
| 2013/01/28 | 1,491 | 1,504 | 1,491 | 1,497 | -11 | -0.7% | 4,300 |
| 2013/01/25 | 1,505 | 1,508 | 1,489 | 1,508 | +3 | +0.2% | 8,800 |
| 2013/01/24 | 1,494 | 1,505 | 1,487 | 1,505 | +8 | +0.5% | 4,200 |
| 2013/01/23 | 1,492 | 1,503 | 1,490 | 1,497 | -5 | -0.3% | 4,000 |
| 2013/01/22 | 1,486 | 1,505 | 1,484 | 1,502 | +19 | +1.3% | 6,500 |
| 2013/01/21 | 1,480 | 1,490 | 1,480 | 1,483 | +10 | +0.7% | 7,900 |
| 2013/01/18 | 1,463 | 1,473 | 1,463 | 1,473 | +10 | +0.7% | 6,100 |
| 2013/01/17 | 1,460 | 1,466 | 1,460 | 1,463 | ±0 | ±0% | 4,900 |
2851～
2900
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
