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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,370 | 1,370 | 1,335 | 1,340 | -22 | -1.6% | 2,600 |
| 2012/10/26 | 1,350 | 1,362 | 1,341 | 1,362 | +9 | +0.7% | 4,300 |
| 2012/10/25 | 1,349 | 1,364 | 1,340 | 1,353 | +14 | +1% | 12,600 |
| 2012/10/24 | 1,334 | 1,339 | 1,322 | 1,339 | +5 | +0.4% | 4,100 |
| 2012/10/23 | 1,340 | 1,365 | 1,333 | 1,334 | -3 | -0.2% | 3,700 |
| 2012/10/22 | 1,311 | 1,337 | 1,306 | 1,337 | +19 | +1.4% | 5,300 |
| 2012/10/19 | 1,310 | 1,318 | 1,306 | 1,318 | -7 | -0.5% | 4,400 |
| 2012/10/18 | 1,305 | 1,325 | 1,299 | 1,325 | +18 | +1.4% | 6,500 |
| 2012/10/17 | 1,309 | 1,321 | 1,300 | 1,307 | +5 | +0.4% | 4,600 |
| 2012/10/16 | 1,296 | 1,305 | 1,296 | 1,302 | +4 | +0.3% | 2,100 |
| 2012/10/15 | 1,303 | 1,316 | 1,297 | 1,298 | +3 | +0.2% | 1,600 |
| 2012/10/12 | 1,304 | 1,314 | 1,295 | 1,295 | -9 | -0.7% | 1,400 |
| 2012/10/11 | 1,301 | 1,304 | 1,294 | 1,304 | -11 | -0.8% | 2,600 |
| 2012/10/10 | 1,311 | 1,323 | 1,300 | 1,315 | ±0 | ±0% | 9,700 |
2901～
2950
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
