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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/07/25 | 1,620 | 1,625 | 1,616 | 1,617 | -12 | -0.7% | 5,800 |
| 2011/07/22 | 1,625 | 1,630 | 1,610 | 1,629 | +20 | +1.2% | 13,500 |
| 2011/07/21 | 1,617 | 1,617 | 1,604 | 1,609 | -7 | -0.4% | 3,500 |
| 2011/07/20 | 1,615 | 1,620 | 1,615 | 1,616 | +1 | +0.1% | 1,900 |
| 2011/07/19 | 1,597 | 1,623 | 1,597 | 1,615 | +13 | +0.8% | 5,300 |
| 2011/07/15 | 1,606 | 1,620 | 1,600 | 1,602 | -18 | -1.1% | 4,400 |
| 2011/07/14 | 1,611 | 1,620 | 1,610 | 1,620 | +3 | +0.2% | 2,400 |
| 2011/07/13 | 1,613 | 1,625 | 1,612 | 1,617 | -8 | -0.5% | 5,100 |
| 2011/07/12 | 1,621 | 1,625 | 1,598 | 1,625 | -14 | -0.9% | 7,400 |
| 2011/07/11 | 1,600 | 1,639 | 1,588 | 1,639 | +57 | +3.6% | 7,200 |
| 2011/07/08 | 1,581 | 1,595 | 1,580 | 1,582 | +5 | +0.3% | 12,100 |
| 2011/07/07 | 1,583 | 1,594 | 1,573 | 1,577 | -21 | -1.3% | 11,800 |
| 2011/07/06 | 1,621 | 1,621 | 1,598 | 1,598 | -4 | -0.2% | 10,500 |
| 2011/07/05 | 1,607 | 1,621 | 1,595 | 1,602 | -5 | -0.3% | 41,500 |
| 2011/07/04 | 1,607 | 1,615 | 1,600 | 1,607 | +18 | +1.1% | 5,400 |
| 2011/07/01 | 1,595 | 1,600 | 1,586 | 1,589 | -2 | -0.1% | 5,600 |
| 2011/06/30 | 1,592 | 1,593 | 1,578 | 1,591 | +7 | +0.4% | 6,700 |
| 2011/06/29 | 1,561 | 1,595 | 1,561 | 1,584 | +26 | +1.7% | 6,900 |
| 2011/06/28 | 1,580 | 1,587 | 1,558 | 1,558 | -17 | -1.1% | 7,200 |
| 2011/06/27 | 1,587 | 1,587 | 1,564 | 1,575 | -12 | -0.8% | 6,500 |
| 2011/06/24 | 1,590 | 1,590 | 1,552 | 1,587 | +62 | +4.1% | 20,200 |
| 2011/06/23 | 1,510 | 1,527 | 1,504 | 1,525 | +14 | +0.9% | 7,200 |
| 2011/06/22 | 1,494 | 1,514 | 1,492 | 1,511 | +23 | +1.5% | 9,100 |
| 2011/06/21 | 1,473 | 1,491 | 1,473 | 1,488 | +15 | +1% | 3,100 |
| 2011/06/20 | 1,473 | 1,480 | 1,467 | 1,473 | -1 | -0.1% | 4,300 |
| 2011/06/17 | 1,500 | 1,500 | 1,470 | 1,474 | -18 | -1.2% | 7,600 |
| 2011/06/16 | 1,493 | 1,500 | 1,490 | 1,492 | -1 | -0.1% | 4,300 |
| 2011/06/15 | 1,493 | 1,505 | 1,488 | 1,493 | +1 | +0.1% | 4,900 |
| 2011/06/14 | 1,495 | 1,495 | 1,481 | 1,492 | +15 | +1% | 14,100 |
| 2011/06/13 | 1,468 | 1,479 | 1,463 | 1,477 | +9 | +0.6% | 2,600 |
| 2011/06/10 | 1,470 | 1,475 | 1,466 | 1,468 | -9 | -0.6% | 10,300 |
| 2011/06/09 | 1,479 | 1,479 | 1,471 | 1,477 | -5 | -0.3% | 3,700 |
| 2011/06/08 | 1,481 | 1,482 | 1,477 | 1,482 | -4 | -0.3% | 1,800 |
| 2011/06/07 | 1,478 | 1,490 | 1,474 | 1,486 | +10 | +0.7% | 5,600 |
| 2011/06/06 | 1,485 | 1,485 | 1,473 | 1,476 | -5 | -0.3% | 2,500 |
| 2011/06/03 | 1,488 | 1,495 | 1,479 | 1,481 | -4 | -0.3% | 7,100 |
3251～
3300
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
