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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 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 |
| 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 |
3051～
3100
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
