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 |
---|---|---|---|---|---|---|---|
2011/10/05 | 1,426 | 1,426 | 1,402 | 1,405 | -32 | -2.2% | 2,900 |
2011/10/04 | 1,450 | 1,450 | 1,437 | 1,437 | -27 | -1.8% | 3,900 |
2011/10/03 | 1,482 | 1,482 | 1,422 | 1,464 | -36 | -2.4% | 2,500 |
2011/09/30 | 1,510 | 1,512 | 1,500 | 1,500 | -15 | -1% | 2,300 |
2011/09/29 | 1,517 | 1,517 | 1,495 | 1,515 | -3 | -0.2% | 9,400 |
2011/09/28 | 1,500 | 1,518 | 1,490 | 1,518 | +18 | +1.2% | 6,800 |
2011/09/27 | 1,494 | 1,518 | 1,490 | 1,500 | +14 | +0.9% | 5,300 |
2011/09/26 | 1,500 | 1,500 | 1,482 | 1,486 | -15 | -1% | 8,500 |
2011/09/22 | 1,518 | 1,518 | 1,500 | 1,501 | -25 | -1.6% | 6,600 |
2011/09/21 | 1,527 | 1,529 | 1,510 | 1,526 | +2 | +0.1% | 3,600 |
2011/09/20 | 1,510 | 1,525 | 1,506 | 1,524 | +4 | +0.3% | 4,100 |
2011/09/16 | 1,502 | 1,520 | 1,491 | 1,520 | +20 | +1.3% | 6,600 |
2011/09/15 | 1,484 | 1,500 | 1,484 | 1,500 | +19 | +1.3% | 2,900 |
2011/09/14 | 1,514 | 1,515 | 1,475 | 1,481 | -29 | -1.9% | 4,300 |
2011/09/13 | 1,490 | 1,515 | 1,490 | 1,510 | +17 | +1.1% | 2,500 |
2011/09/12 | 1,500 | 1,500 | 1,483 | 1,493 | -22 | -1.5% | 6,500 |
2011/09/09 | 1,494 | 1,515 | 1,481 | 1,515 | +9 | +0.6% | 8,400 |
2011/09/08 | 1,493 | 1,507 | 1,493 | 1,506 | +15 | +1% | 2,200 |
2011/09/07 | 1,490 | 1,503 | 1,485 | 1,491 | -1 | -0.1% | 2,600 |
2011/09/06 | 1,484 | 1,497 | 1,484 | 1,492 | -6 | -0.4% | 2,600 |
2011/09/05 | 1,500 | 1,500 | 1,490 | 1,498 | -9 | -0.6% | 1,500 |
2011/09/02 | 1,527 | 1,527 | 1,482 | 1,507 | -9 | -0.6% | 3,900 |
2011/09/01 | 1,522 | 1,522 | 1,505 | 1,516 | +9 | +0.6% | 2,100 |
2011/08/31 | 1,522 | 1,524 | 1,500 | 1,507 | -7 | -0.5% | 3,100 |
2011/08/30 | 1,507 | 1,519 | 1,496 | 1,514 | +20 | +1.3% | 6,100 |
2011/08/29 | 1,470 | 1,494 | 1,470 | 1,494 | +30 | +2% | 2,800 |
2011/08/26 | 1,451 | 1,465 | 1,451 | 1,464 | +13 | +0.9% | 6,900 |
2011/08/25 | 1,441 | 1,468 | 1,441 | 1,451 | +11 | +0.8% | 11,600 |
2011/08/24 | 1,450 | 1,464 | 1,440 | 1,440 | -5 | -0.3% | 5,700 |
2011/08/23 | 1,450 | 1,460 | 1,438 | 1,445 | +13 | +0.9% | 8,300 |
2011/08/22 | 1,436 | 1,456 | 1,432 | 1,432 | -24 | -1.6% | 5,600 |
2011/08/19 | 1,460 | 1,466 | 1,451 | 1,456 | -18 | -1.2% | 4,500 |
2011/08/18 | 1,490 | 1,490 | 1,470 | 1,474 | -6 | -0.4% | 3,000 |
2011/08/17 | 1,470 | 1,488 | 1,470 | 1,480 | -1 | -0.1% | 8,800 |
2011/08/16 | 1,476 | 1,488 | 1,470 | 1,481 | +6 | +0.4% | 5,300 |
2011/08/15 | 1,482 | 1,482 | 1,471 | 1,475 | +18 | +1.2% | 5,300 |
2011/08/12 | 1,497 | 1,519 | 1,430 | 1,457 | -30 | -2% | 10,500 |
2011/08/11 | 1,500 | 1,500 | 1,460 | 1,487 | -15 | -1% | 4,500 |
2011/08/10 | 1,550 | 1,550 | 1,496 | 1,502 | +15 | +1% | 10,900 |
2011/08/09 | 1,423 | 1,500 | 1,421 | 1,487 | -1 | -0.1% | 18,500 |
2011/08/08 | 1,506 | 1,514 | 1,486 | 1,488 | -36 | -2.4% | 10,200 |
2011/08/05 | 1,520 | 1,539 | 1,515 | 1,524 | -36 | -2.3% | 6,800 |
2011/08/04 | 1,561 | 1,571 | 1,560 | 1,560 | -5 | -0.3% | 4,700 |
2011/08/03 | 1,571 | 1,580 | 1,565 | 1,565 | -20 | -1.3% | 7,300 |
2011/08/02 | 1,586 | 1,587 | 1,575 | 1,585 | -8 | -0.5% | 6,800 |
2011/08/01 | 1,580 | 1,595 | 1,580 | 1,593 | +13 | +0.8% | 5,100 |
2011/07/29 | 1,588 | 1,600 | 1,560 | 1,580 | -23 | -1.4% | 14,300 |
2011/07/28 | 1,614 | 1,614 | 1,591 | 1,603 | -13 | -0.8% | 8,600 |
2011/07/27 | 1,610 | 1,623 | 1,604 | 1,616 | -9 | -0.6% | 3,800 |
2011/07/26 | 1,620 | 1,627 | 1,614 | 1,625 | +8 | +0.5% | 2,400 |
3201~
3250
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