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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 1,380 | 1,380 | 1,364 | 1,374 | -7 | -0.5% | 3,400 |
2011/10/25 | 1,399 | 1,400 | 1,380 | 1,381 | -16 | -1.1% | 7,700 |
2011/10/24 | 1,391 | 1,409 | 1,391 | 1,397 | +9 | +0.6% | 3,100 |
2011/10/21 | 1,397 | 1,400 | 1,387 | 1,388 | -9 | -0.6% | 6,300 |
2011/10/20 | 1,400 | 1,412 | 1,391 | 1,397 | -3 | -0.2% | 6,900 |
2011/10/19 | 1,394 | 1,419 | 1,394 | 1,400 | +7 | +0.5% | 1,700 |
2011/10/18 | 1,400 | 1,400 | 1,390 | 1,393 | -3 | -0.2% | 1,600 |
2011/10/17 | 1,395 | 1,403 | 1,395 | 1,396 | +9 | +0.6% | 6,000 |
2011/10/14 | 1,395 | 1,400 | 1,387 | 1,387 | -15 | -1.1% | 4,000 |
2011/10/13 | 1,429 | 1,429 | 1,402 | 1,402 | -22 | -1.5% | 5,000 |
2011/10/12 | 1,405 | 1,427 | 1,400 | 1,424 | +14 | +1% | 3,900 |
2011/10/11 | 1,421 | 1,442 | 1,401 | 1,410 | -9 | -0.6% | 3,800 |
2011/10/07 | 1,405 | 1,419 | 1,405 | 1,419 | +19 | +1.4% | 1,600 |
2011/10/06 | 1,407 | 1,408 | 1,350 | 1,400 | -5 | -0.4% | 8,200 |
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 |
3201~
3250
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