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 |
|---|---|---|---|---|---|---|---|
| 2012/10/09 | 1,327 | 1,339 | 1,315 | 1,315 | -11 | -0.8% | 6,500 |
| 2012/10/05 | 1,324 | 1,326 | 1,321 | 1,326 | -3 | -0.2% | 1,800 |
| 2012/10/04 | 1,341 | 1,342 | 1,325 | 1,329 | -11 | -0.8% | 4,100 |
| 2012/10/03 | 1,326 | 1,345 | 1,326 | 1,340 | +10 | +0.8% | 3,300 |
| 2012/10/02 | 1,327 | 1,340 | 1,324 | 1,330 | -4 | -0.3% | 2,000 |
| 2012/10/01 | 1,326 | 1,338 | 1,326 | 1,334 | +8 | +0.6% | 900 |
| 2012/09/28 | 1,351 | 1,351 | 1,319 | 1,326 | -25 | -1.9% | 9,800 |
| 2012/09/27 | 1,385 | 1,385 | 1,349 | 1,351 | -34 | -2.5% | 2,600 |
| 2012/09/26 | 1,336 | 1,385 | 1,336 | 1,385 | -14 | -1% | 4,900 |
| 2012/09/25 | 1,393 | 1,399 | 1,377 | 1,399 | -11 | -0.8% | 13,000 |
| 2012/09/24 | 1,420 | 1,423 | 1,410 | 1,410 | -10 | -0.7% | 4,800 |
| 2012/09/21 | 1,400 | 1,420 | 1,391 | 1,420 | +28 | +2% | 6,500 |
| 2012/09/20 | 1,420 | 1,420 | 1,380 | 1,392 | -25 | -1.8% | 8,600 |
| 2012/09/19 | 1,409 | 1,417 | 1,397 | 1,417 | +17 | +1.2% | 2,500 |
| 2012/09/18 | 1,398 | 1,400 | 1,364 | 1,400 | +3 | +0.2% | 3,500 |
| 2012/09/14 | 1,399 | 1,400 | 1,390 | 1,397 | -1 | -0.1% | 5,600 |
| 2012/09/13 | 1,394 | 1,398 | 1,394 | 1,398 | +9 | +0.6% | 800 |
| 2012/09/12 | 1,358 | 1,390 | 1,358 | 1,389 | +33 | +2.4% | 2,900 |
| 2012/09/11 | 1,354 | 1,356 | 1,350 | 1,356 | +2 | +0.1% | 4,200 |
| 2012/09/10 | 1,356 | 1,356 | 1,350 | 1,354 | -1 | -0.1% | 900 |
| 2012/09/07 | 1,343 | 1,379 | 1,343 | 1,355 | +17 | +1.3% | 2,700 |
| 2012/09/06 | 1,351 | 1,351 | 1,338 | 1,338 | -12 | -0.9% | 2,300 |
| 2012/09/05 | 1,363 | 1,363 | 1,350 | 1,350 | -13 | -1% | 9,000 |
| 2012/09/04 | 1,396 | 1,396 | 1,360 | 1,363 | -25 | -1.8% | 4,400 |
| 2012/09/03 | 1,387 | 1,388 | 1,387 | 1,388 | +8 | +0.6% | 600 |
| 2012/08/31 | 1,400 | 1,415 | 1,380 | 1,380 | -27 | -1.9% | 3,600 |
| 2012/08/30 | 1,404 | 1,414 | 1,404 | 1,407 | -5 | -0.4% | 500 |
| 2012/08/29 | 1,404 | 1,430 | 1,404 | 1,412 | +10 | +0.7% | 1,000 |
| 2012/08/28 | 1,432 | 1,433 | 1,402 | 1,402 | -44 | -3% | 3,900 |
| 2012/08/27 | 1,445 | 1,446 | 1,438 | 1,446 | +1 | +0.1% | 400 |
| 2012/08/24 | 1,448 | 1,448 | 1,428 | 1,445 | -5 | -0.3% | 4,800 |
| 2012/08/23 | 1,443 | 1,450 | 1,440 | 1,450 | +6 | +0.4% | 1,600 |
| 2012/08/22 | 1,444 | 1,444 | 1,430 | 1,444 | ±0 | ±0% | 1,400 |
| 2012/08/21 | 1,441 | 1,445 | 1,418 | 1,444 | +3 | +0.2% | 3,700 |
| 2012/08/20 | 1,444 | 1,451 | 1,438 | 1,441 | +6 | +0.4% | 2,400 |
| 2012/08/17 | 1,438 | 1,438 | 1,426 | 1,435 | -3 | -0.2% | 1,200 |
| 2012/08/16 | 1,401 | 1,438 | 1,401 | 1,438 | +41 | +2.9% | 4,400 |
| 2012/08/15 | 1,379 | 1,397 | 1,379 | 1,397 | ±0 | ±0% | 2,600 |
| 2012/08/14 | 1,364 | 1,397 | 1,364 | 1,397 | +23 | +1.7% | 1,900 |
| 2012/08/13 | 1,362 | 1,374 | 1,362 | 1,374 | +9 | +0.7% | 1,600 |
| 2012/08/10 | 1,389 | 1,395 | 1,365 | 1,365 | -22 | -1.6% | 700 |
| 2012/08/09 | 1,377 | 1,387 | 1,370 | 1,387 | +14 | +1% | 1,600 |
| 2012/08/08 | 1,363 | 1,376 | 1,356 | 1,373 | -2 | -0.1% | 2,400 |
| 2012/08/07 | 1,350 | 1,375 | 1,350 | 1,375 | +44 | +3.3% | 1,400 |
| 2012/08/06 | 1,379 | 1,381 | 1,325 | 1,331 | -37 | -2.7% | 9,400 |
| 2012/08/03 | 1,372 | 1,380 | 1,368 | 1,368 | -13 | -0.9% | 1,100 |
| 2012/08/02 | 1,381 | 1,381 | 1,361 | 1,381 | +18 | +1.3% | 1,800 |
| 2012/08/01 | 1,379 | 1,379 | 1,361 | 1,363 | -17 | -1.2% | 1,400 |
| 2012/07/31 | 1,380 | 1,380 | 1,365 | 1,380 | -3 | -0.2% | 2,800 |
| 2012/07/30 | 1,380 | 1,383 | 1,352 | 1,383 | -6 | -0.4% | 6,100 |
2951～
3000
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
