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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 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 |
| 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 |
3001～
3050
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
