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 |
|---|---|---|---|---|---|---|---|
| 2012/05/17 | 1,368 | 1,397 | 1,368 | 1,378 | -5 | -0.4% | 1,800 |
| 2012/05/16 | 1,372 | 1,390 | 1,365 | 1,383 | -12 | -0.9% | 3,100 |
| 2012/05/15 | 1,385 | 1,395 | 1,361 | 1,395 | +10 | +0.7% | 3,700 |
| 2012/05/14 | 1,400 | 1,404 | 1,380 | 1,385 | -15 | -1.1% | 2,700 |
| 2012/05/11 | 1,416 | 1,419 | 1,400 | 1,400 | -25 | -1.8% | 2,000 |
| 2012/05/10 | 1,425 | 1,425 | 1,412 | 1,425 | ±0 | ±0% | 1,500 |
| 2012/05/09 | 1,425 | 1,425 | 1,400 | 1,425 | -7 | -0.5% | 3,900 |
| 2012/05/08 | 1,400 | 1,432 | 1,397 | 1,432 | +21 | +1.5% | 3,400 |
| 2012/05/07 | 1,411 | 1,437 | 1,411 | 1,411 | -49 | -3.4% | 3,900 |
| 2012/05/02 | 1,461 | 1,470 | 1,458 | 1,460 | -1 | -0.1% | 1,800 |
| 2012/05/01 | 1,476 | 1,476 | 1,452 | 1,461 | -18 | -1.2% | 2,100 |
| 2012/04/27 | 1,480 | 1,495 | 1,477 | 1,479 | +2 | +0.1% | 4,500 |
| 2012/04/26 | 1,470 | 1,478 | 1,470 | 1,477 | +15 | +1% | 2,200 |
| 2012/04/25 | 1,457 | 1,462 | 1,450 | 1,462 | +10 | +0.7% | 4,700 |
| 2012/04/24 | 1,455 | 1,469 | 1,452 | 1,452 | +2 | +0.1% | 1,700 |
| 2012/04/23 | 1,443 | 1,450 | 1,442 | 1,450 | +10 | +0.7% | 2,300 |
| 2012/04/20 | 1,436 | 1,440 | 1,436 | 1,440 | +10 | +0.7% | 1,200 |
| 2012/04/19 | 1,452 | 1,452 | 1,430 | 1,430 | -22 | -1.5% | 1,700 |
| 2012/04/18 | 1,450 | 1,464 | 1,450 | 1,452 | +3 | +0.2% | 1,600 |
| 2012/04/17 | 1,431 | 1,449 | 1,431 | 1,449 | +9 | +0.6% | 1,100 |
| 2012/04/16 | 1,440 | 1,442 | 1,440 | 1,440 | ±0 | ±0% | 1,300 |
| 2012/04/13 | 1,441 | 1,450 | 1,438 | 1,440 | +1 | +0.1% | 1,300 |
| 2012/04/12 | 1,450 | 1,450 | 1,425 | 1,439 | -11 | -0.8% | 2,400 |
| 2012/04/11 | 1,431 | 1,450 | 1,427 | 1,450 | -3 | -0.2% | 3,300 |
| 2012/04/10 | 1,451 | 1,458 | 1,450 | 1,453 | +3 | +0.2% | 2,300 |
| 2012/04/09 | 1,461 | 1,461 | 1,450 | 1,450 | -10 | -0.7% | 3,500 |
| 2012/04/06 | 1,465 | 1,465 | 1,457 | 1,460 | -5 | -0.3% | 2,000 |
| 2012/04/05 | 1,460 | 1,478 | 1,454 | 1,465 | +1 | +0.1% | 3,000 |
| 2012/04/04 | 1,490 | 1,490 | 1,463 | 1,464 | -26 | -1.7% | 7,500 |
| 2012/04/03 | 1,490 | 1,490 | 1,484 | 1,490 | +5 | +0.3% | 2,100 |
| 2012/04/02 | 1,499 | 1,501 | 1,485 | 1,485 | -10 | -0.7% | 4,400 |
| 2012/03/30 | 1,493 | 1,495 | 1,480 | 1,495 | +1 | +0.1% | 2,900 |
| 2012/03/29 | 1,477 | 1,495 | 1,476 | 1,494 | +20 | +1.4% | 3,400 |
| 2012/03/28 | 1,466 | 1,495 | 1,461 | 1,474 | -55 | -3.6% | 7,600 |
| 2012/03/27 | 1,507 | 1,529 | 1,507 | 1,529 | +27 | +1.8% | 12,700 |
| 2012/03/26 | 1,499 | 1,512 | 1,499 | 1,502 | +3 | +0.2% | 25,900 |
| 2012/03/23 | 1,509 | 1,510 | 1,499 | 1,499 | -11 | -0.7% | 7,200 |
| 2012/03/22 | 1,495 | 1,510 | 1,495 | 1,510 | +15 | +1% | 5,300 |
| 2012/03/21 | 1,490 | 1,501 | 1,489 | 1,495 | ±0 | ±0% | 7,400 |
| 2012/03/19 | 1,497 | 1,509 | 1,495 | 1,495 | ±0 | ±0% | 1,800 |
| 2012/03/16 | 1,494 | 1,505 | 1,490 | 1,495 | +10 | +0.7% | 2,600 |
| 2012/03/15 | 1,491 | 1,502 | 1,481 | 1,485 | -7 | -0.5% | 9,500 |
| 2012/03/14 | 1,505 | 1,505 | 1,492 | 1,492 | +3 | +0.2% | 5,700 |
| 2012/03/13 | 1,500 | 1,501 | 1,488 | 1,489 | -14 | -0.9% | 2,700 |
| 2012/03/12 | 1,499 | 1,507 | 1,492 | 1,503 | +4 | +0.3% | 5,800 |
| 2012/03/09 | 1,499 | 1,499 | 1,479 | 1,499 | +22 | +1.5% | 8,000 |
| 2012/03/08 | 1,467 | 1,477 | 1,465 | 1,477 | ±0 | ±0% | 5,500 |
| 2012/03/07 | 1,457 | 1,477 | 1,457 | 1,477 | -2 | -0.1% | 7,000 |
| 2012/03/06 | 1,483 | 1,496 | 1,479 | 1,479 | -7 | -0.5% | 2,700 |
| 2012/03/05 | 1,492 | 1,492 | 1,485 | 1,486 | -7 | -0.5% | 3,000 |
3051～
3100
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
