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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,514 | 1,514 | 1,490 | 1,493 | +4 | +0.3% | 3,400 |
| 2012/03/01 | 1,503 | 1,514 | 1,489 | 1,489 | -9 | -0.6% | 7,000 |
| 2012/02/29 | 1,505 | 1,511 | 1,498 | 1,498 | -7 | -0.5% | 3,400 |
| 2012/02/28 | 1,498 | 1,516 | 1,486 | 1,505 | -4 | -0.3% | 5,500 |
| 2012/02/27 | 1,509 | 1,516 | 1,500 | 1,509 | +1 | +0.1% | 5,100 |
| 2012/02/24 | 1,515 | 1,515 | 1,507 | 1,508 | +2 | +0.1% | 7,900 |
| 2012/02/23 | 1,472 | 1,506 | 1,461 | 1,506 | +35 | +2.4% | 10,600 |
| 2012/02/22 | 1,445 | 1,479 | 1,441 | 1,471 | +30 | +2.1% | 10,600 |
| 2012/02/21 | 1,435 | 1,446 | 1,435 | 1,441 | -1 | -0.1% | 2,500 |
| 2012/02/20 | 1,447 | 1,448 | 1,440 | 1,442 | +7 | +0.5% | 2,200 |
| 2012/02/17 | 1,447 | 1,447 | 1,410 | 1,435 | -3 | -0.2% | 5,500 |
| 2012/02/16 | 1,439 | 1,444 | 1,434 | 1,438 | +5 | +0.3% | 1,500 |
| 2012/02/15 | 1,420 | 1,440 | 1,420 | 1,433 | +14 | +1% | 4,600 |
| 2012/02/14 | 1,396 | 1,420 | 1,396 | 1,419 | +17 | +1.2% | 2,900 |
| 2012/02/13 | 1,397 | 1,410 | 1,397 | 1,402 | +5 | +0.4% | 1,600 |
| 2012/02/10 | 1,402 | 1,406 | 1,397 | 1,397 | -18 | -1.3% | 6,900 |
| 2012/02/09 | 1,401 | 1,435 | 1,391 | 1,415 | +3 | +0.2% | 10,900 |
| 2012/02/08 | 1,388 | 1,412 | 1,388 | 1,412 | +27 | +1.9% | 10,500 |
| 2012/02/07 | 1,394 | 1,394 | 1,382 | 1,385 | -9 | -0.6% | 1,300 |
| 2012/02/06 | 1,400 | 1,400 | 1,383 | 1,394 | ±0 | ±0% | 3,300 |
| 2012/02/03 | 1,393 | 1,400 | 1,385 | 1,394 | +1 | +0.1% | 4,300 |
| 2012/02/02 | 1,405 | 1,405 | 1,380 | 1,393 | -1 | -0.1% | 5,400 |
| 2012/02/01 | 1,399 | 1,408 | 1,382 | 1,394 | +15 | +1.1% | 7,100 |
| 2012/01/31 | 1,418 | 1,418 | 1,378 | 1,379 | -81 | -5.5% | 21,700 |
| 2012/01/30 | 1,453 | 1,466 | 1,452 | 1,460 | +11 | +0.8% | 4,200 |
| 2012/01/27 | 1,452 | 1,469 | 1,449 | 1,449 | -4 | -0.3% | 4,900 |
| 2012/01/26 | 1,469 | 1,469 | 1,453 | 1,453 | -23 | -1.6% | 3,300 |
| 2012/01/25 | 1,470 | 1,476 | 1,465 | 1,476 | +10 | +0.7% | 8,000 |
| 2012/01/24 | 1,453 | 1,468 | 1,449 | 1,466 | +15 | +1% | 4,800 |
| 2012/01/23 | 1,470 | 1,470 | 1,448 | 1,451 | -8 | -0.5% | 6,700 |
| 2012/01/20 | 1,482 | 1,482 | 1,430 | 1,459 | +67 | +4.8% | 16,000 |
| 2012/01/19 | 1,364 | 1,410 | 1,364 | 1,392 | +21 | +1.5% | 7,800 |
| 2012/01/18 | 1,382 | 1,383 | 1,360 | 1,371 | -19 | -1.4% | 20,600 |
| 2012/01/17 | 1,375 | 1,390 | 1,375 | 1,390 | +20 | +1.5% | 1,300 |
| 2012/01/16 | 1,359 | 1,370 | 1,359 | 1,370 | +4 | +0.3% | 1,200 |
| 2012/01/13 | 1,362 | 1,366 | 1,355 | 1,366 | +4 | +0.3% | 4,300 |
| 2012/01/12 | 1,362 | 1,370 | 1,355 | 1,362 | -2 | -0.1% | 1,800 |
| 2012/01/11 | 1,367 | 1,371 | 1,364 | 1,364 | -7 | -0.5% | 3,100 |
| 2012/01/10 | 1,384 | 1,384 | 1,368 | 1,371 | +5 | +0.4% | 2,800 |
| 2012/01/06 | 1,365 | 1,372 | 1,365 | 1,366 | -10 | -0.7% | 600 |
| 2012/01/05 | 1,376 | 1,376 | 1,369 | 1,376 | +4 | +0.3% | 1,800 |
| 2012/01/04 | 1,363 | 1,373 | 1,363 | 1,372 | +9 | +0.7% | 23,000 |
| 2011/12/30 | 1,350 | 1,367 | 1,350 | 1,363 | +19 | +1.4% | 1,700 |
| 2011/12/29 | 1,341 | 1,344 | 1,340 | 1,344 | -1 | -0.1% | 1,300 |
| 2011/12/28 | 1,350 | 1,353 | 1,343 | 1,345 | +5 | +0.4% | 1,800 |
| 2011/12/27 | 1,340 | 1,352 | 1,338 | 1,340 | -30 | -2.2% | 11,100 |
| 2011/12/26 | 1,397 | 1,401 | 1,369 | 1,370 | -15 | -1.1% | 5,400 |
| 2011/12/22 | 1,397 | 1,397 | 1,383 | 1,385 | +18 | +1.3% | 16,600 |
| 2011/12/21 | 1,352 | 1,368 | 1,352 | 1,367 | +17 | +1.3% | 7,300 |
| 2011/12/20 | 1,369 | 1,373 | 1,341 | 1,350 | -19 | -1.4% | 9,500 |
3101～
3150
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
