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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 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 |
2013/01/16 | 1,471 | 1,471 | 1,462 | 1,463 | ±0 | ±0% | 1,500 |
2013/01/15 | 1,460 | 1,470 | 1,460 | 1,463 | +3 | +0.2% | 9,700 |
2013/01/11 | 1,458 | 1,464 | 1,457 | 1,460 | +3 | +0.2% | 3,700 |
2013/01/10 | 1,450 | 1,469 | 1,450 | 1,457 | +1 | +0.1% | 6,200 |
2013/01/09 | 1,450 | 1,457 | 1,450 | 1,456 | -3 | -0.2% | 5,000 |
2013/01/08 | 1,465 | 1,465 | 1,443 | 1,459 | -6 | -0.4% | 3,500 |
2013/01/07 | 1,469 | 1,469 | 1,446 | 1,465 | +16 | +1.1% | 7,100 |
2013/01/04 | 1,432 | 1,449 | 1,431 | 1,449 | +27 | +1.9% | 3,100 |
2012/12/28 | 1,440 | 1,445 | 1,398 | 1,422 | -19 | -1.3% | 5,500 |
2012/12/27 | 1,458 | 1,458 | 1,440 | 1,441 | -9 | -0.6% | 3,300 |
2012/12/26 | 1,465 | 1,467 | 1,417 | 1,450 | -9 | -0.6% | 5,400 |
2012/12/25 | 1,469 | 1,469 | 1,453 | 1,459 | +15 | +1% | 18,700 |
2012/12/21 | 1,438 | 1,444 | 1,435 | 1,444 | +10 | +0.7% | 9,200 |
2012/12/20 | 1,435 | 1,436 | 1,427 | 1,434 | -1 | -0.1% | 4,200 |
2851~
2900
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