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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 1,394 | 1,395 | 1,376 | 1,389 | -5 | -0.4% | 3,700 |
| 2012/07/26 | 1,398 | 1,398 | 1,394 | 1,394 | -13 | -0.9% | 1,300 |
| 2012/07/25 | 1,405 | 1,407 | 1,395 | 1,407 | +13 | +0.9% | 5,500 |
| 2012/07/24 | 1,397 | 1,400 | 1,385 | 1,394 | -6 | -0.4% | 3,100 |
| 2012/07/23 | 1,396 | 1,408 | 1,394 | 1,400 | +4 | +0.3% | 1,400 |
| 2012/07/20 | 1,413 | 1,413 | 1,395 | 1,396 | -17 | -1.2% | 3,100 |
| 2012/07/19 | 1,421 | 1,421 | 1,413 | 1,413 | ±0 | ±0% | 1,000 |
| 2012/07/18 | 1,404 | 1,415 | 1,401 | 1,413 | +4 | +0.3% | 1,700 |
| 2012/07/17 | 1,403 | 1,409 | 1,400 | 1,409 | +1 | +0.1% | 4,700 |
| 2012/07/13 | 1,416 | 1,435 | 1,408 | 1,408 | -9 | -0.6% | 3,500 |
| 2012/07/12 | 1,433 | 1,433 | 1,416 | 1,417 | -6 | -0.4% | 700 |
| 2012/07/11 | 1,450 | 1,450 | 1,423 | 1,423 | -23 | -1.6% | 2,300 |
| 2012/07/10 | 1,443 | 1,451 | 1,428 | 1,446 | +18 | +1.3% | 1,700 |
| 2012/07/09 | 1,427 | 1,450 | 1,427 | 1,428 | -29 | -2% | 3,900 |
| 2012/07/06 | 1,457 | 1,488 | 1,453 | 1,457 | -3 | -0.2% | 3,100 |
| 2012/07/05 | 1,461 | 1,469 | 1,458 | 1,460 | -10 | -0.7% | 2,200 |
| 2012/07/04 | 1,442 | 1,470 | 1,442 | 1,470 | +27 | +1.9% | 2,100 |
| 2012/07/03 | 1,440 | 1,443 | 1,433 | 1,443 | +11 | +0.8% | 3,800 |
| 2012/07/02 | 1,440 | 1,440 | 1,431 | 1,432 | -3 | -0.2% | 3,100 |
| 2012/06/29 | 1,432 | 1,450 | 1,431 | 1,435 | -9 | -0.6% | 7,200 |
| 2012/06/28 | 1,431 | 1,445 | 1,423 | 1,444 | -10 | -0.7% | 3,600 |
| 2012/06/27 | 1,473 | 1,474 | 1,453 | 1,454 | -24 | -1.6% | 2,000 |
| 2012/06/26 | 1,488 | 1,490 | 1,473 | 1,478 | -19 | -1.3% | 3,200 |
| 2012/06/25 | 1,520 | 1,520 | 1,482 | 1,497 | ±0 | ±0% | 16,000 |
| 2012/06/22 | 1,470 | 1,497 | 1,461 | 1,497 | +23 | +1.6% | 8,900 |
| 2012/06/21 | 1,465 | 1,495 | 1,465 | 1,474 | +12 | +0.8% | 9,000 |
| 2012/06/20 | 1,465 | 1,467 | 1,450 | 1,462 | -5 | -0.3% | 15,600 |
| 2012/06/19 | 1,464 | 1,470 | 1,464 | 1,467 | +37 | +2.6% | 13,500 |
| 2012/06/18 | 1,399 | 1,430 | 1,389 | 1,430 | +52 | +3.8% | 3,700 |
| 2012/06/15 | 1,376 | 1,380 | 1,370 | 1,378 | +2 | +0.1% | 1,300 |
| 2012/06/14 | 1,371 | 1,378 | 1,366 | 1,376 | +5 | +0.4% | 2,100 |
| 2012/06/13 | 1,381 | 1,381 | 1,370 | 1,371 | -4 | -0.3% | 2,200 |
| 2012/06/12 | 1,376 | 1,376 | 1,363 | 1,375 | -2 | -0.1% | 12,400 |
| 2012/06/11 | 1,357 | 1,380 | 1,341 | 1,377 | +21 | +1.5% | 6,700 |
| 2012/06/08 | 1,340 | 1,356 | 1,340 | 1,356 | +12 | +0.9% | 8,700 |
| 2012/06/07 | 1,345 | 1,345 | 1,338 | 1,344 | +10 | +0.7% | 3,200 |
| 2012/06/06 | 1,321 | 1,334 | 1,321 | 1,334 | +20 | +1.5% | 1,100 |
| 2012/06/05 | 1,315 | 1,320 | 1,310 | 1,314 | ±0 | ±0% | 4,300 |
| 2012/06/04 | 1,321 | 1,321 | 1,310 | 1,314 | -2 | -0.2% | 4,200 |
| 2012/06/01 | 1,320 | 1,323 | 1,314 | 1,316 | -4 | -0.3% | 2,100 |
| 2012/05/31 | 1,313 | 1,337 | 1,311 | 1,320 | +7 | +0.5% | 2,300 |
| 2012/05/30 | 1,337 | 1,341 | 1,312 | 1,313 | -25 | -1.9% | 10,300 |
| 2012/05/29 | 1,338 | 1,341 | 1,337 | 1,338 | +1 | +0.1% | 1,900 |
| 2012/05/28 | 1,350 | 1,350 | 1,337 | 1,337 | -9 | -0.7% | 2,800 |
| 2012/05/25 | 1,350 | 1,350 | 1,340 | 1,346 | -13 | -1% | 8,300 |
| 2012/05/24 | 1,366 | 1,371 | 1,350 | 1,359 | -18 | -1.3% | 3,700 |
| 2012/05/23 | 1,377 | 1,377 | 1,361 | 1,377 | -2 | -0.1% | 4,200 |
| 2012/05/22 | 1,367 | 1,380 | 1,367 | 1,379 | +9 | +0.7% | 4,700 |
| 2012/05/21 | 1,379 | 1,379 | 1,361 | 1,370 | +13 | +1% | 800 |
| 2012/05/18 | 1,378 | 1,378 | 1,357 | 1,357 | -21 | -1.5% | 2,800 |
3001～
3050
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
