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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/12/19 | 1,420 | 1,438 | 1,420 | 1,435 | +14 | +1% | 6,600 |
| 2012/12/18 | 1,415 | 1,425 | 1,412 | 1,421 | +14 | +1% | 5,900 |
| 2012/12/17 | 1,399 | 1,410 | 1,399 | 1,407 | +8 | +0.6% | 3,800 |
| 2012/12/14 | 1,390 | 1,399 | 1,385 | 1,399 | +10 | +0.7% | 7,500 |
| 2012/12/13 | 1,384 | 1,392 | 1,384 | 1,389 | +3 | +0.2% | 4,000 |
| 2012/12/12 | 1,391 | 1,392 | 1,371 | 1,386 | -9 | -0.6% | 5,300 |
| 2012/12/11 | 1,400 | 1,400 | 1,389 | 1,395 | +11 | +0.8% | 11,800 |
| 2012/12/10 | 1,370 | 1,385 | 1,370 | 1,384 | +19 | +1.4% | 4,400 |
| 2012/12/07 | 1,363 | 1,369 | 1,359 | 1,365 | +2 | +0.1% | 2,700 |
| 2012/12/06 | 1,360 | 1,364 | 1,357 | 1,363 | +12 | +0.9% | 2,900 |
| 2012/12/05 | 1,348 | 1,353 | 1,346 | 1,351 | +3 | +0.2% | 2,700 |
| 2012/12/04 | 1,349 | 1,351 | 1,347 | 1,348 | -4 | -0.3% | 3,800 |
| 2012/12/03 | 1,346 | 1,352 | 1,346 | 1,352 | +8 | +0.6% | 3,200 |
| 2012/11/30 | 1,362 | 1,362 | 1,344 | 1,344 | -25 | -1.8% | 3,000 |
| 2012/11/29 | 1,359 | 1,369 | 1,359 | 1,369 | +11 | +0.8% | 3,600 |
| 2012/11/28 | 1,357 | 1,358 | 1,353 | 1,358 | +3 | +0.2% | 2,600 |
| 2012/11/27 | 1,353 | 1,357 | 1,350 | 1,355 | +7 | +0.5% | 3,800 |
| 2012/11/26 | 1,346 | 1,355 | 1,346 | 1,348 | +4 | +0.3% | 7,400 |
| 2012/11/22 | 1,355 | 1,356 | 1,340 | 1,344 | -3 | -0.2% | 6,600 |
| 2012/11/21 | 1,333 | 1,347 | 1,328 | 1,347 | +15 | +1.1% | 4,100 |
| 2012/11/20 | 1,358 | 1,358 | 1,328 | 1,332 | +2 | +0.2% | 5,800 |
| 2012/11/19 | 1,346 | 1,346 | 1,327 | 1,330 | +14 | +1.1% | 2,200 |
| 2012/11/16 | 1,309 | 1,318 | 1,308 | 1,316 | +10 | +0.8% | 2,600 |
| 2012/11/15 | 1,319 | 1,319 | 1,305 | 1,306 | -4 | -0.3% | 3,400 |
| 2012/11/14 | 1,310 | 1,312 | 1,309 | 1,310 | +2 | +0.2% | 1,600 |
| 2012/11/13 | 1,320 | 1,325 | 1,305 | 1,308 | +1 | +0.1% | 3,300 |
| 2012/11/12 | 1,310 | 1,312 | 1,306 | 1,307 | -2 | -0.2% | 3,000 |
| 2012/11/09 | 1,310 | 1,317 | 1,309 | 1,309 | +2 | +0.2% | 2,200 |
| 2012/11/08 | 1,309 | 1,320 | 1,305 | 1,307 | -2 | -0.2% | 4,500 |
| 2012/11/07 | 1,311 | 1,314 | 1,306 | 1,309 | -4 | -0.3% | 4,200 |
| 2012/11/06 | 1,312 | 1,317 | 1,305 | 1,313 | -6 | -0.5% | 7,400 |
| 2012/11/05 | 1,319 | 1,330 | 1,311 | 1,319 | -40 | -2.9% | 19,400 |
| 2012/11/02 | 1,378 | 1,378 | 1,357 | 1,359 | +9 | +0.7% | 1,900 |
| 2012/11/01 | 1,350 | 1,350 | 1,342 | 1,350 | +3 | +0.2% | 6,500 |
| 2012/10/31 | 1,345 | 1,353 | 1,335 | 1,347 | +16 | +1.2% | 3,300 |
| 2012/10/30 | 1,360 | 1,360 | 1,331 | 1,331 | -9 | -0.7% | 4,400 |
2901～
2950
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
