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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 1,501 | 1,503 | 1,481 | 1,487 | -14 | -0.9% | 11,000 |
2011/05/12 | 1,503 | 1,510 | 1,500 | 1,501 | -5 | -0.3% | 7,000 |
2011/05/11 | 1,509 | 1,515 | 1,500 | 1,506 | +6 | +0.4% | 8,700 |
2011/05/10 | 1,511 | 1,518 | 1,500 | 1,500 | -11 | -0.7% | 5,800 |
2011/05/09 | 1,520 | 1,521 | 1,509 | 1,511 | -13 | -0.9% | 8,200 |
2011/05/06 | 1,525 | 1,525 | 1,509 | 1,524 | -7 | -0.5% | 4,100 |
2011/05/02 | 1,538 | 1,539 | 1,530 | 1,531 | +18 | +1.2% | 10,000 |
2011/04/28 | 1,529 | 1,530 | 1,507 | 1,513 | +10 | +0.7% | 21,900 |
2011/04/27 | 1,482 | 1,506 | 1,478 | 1,503 | +21 | +1.4% | 8,100 |
2011/04/26 | 1,518 | 1,522 | 1,480 | 1,482 | -33 | -2.2% | 11,000 |
2011/04/25 | 1,546 | 1,546 | 1,514 | 1,515 | +10 | +0.7% | 12,200 |
2011/04/22 | 1,496 | 1,511 | 1,486 | 1,505 | +20 | +1.3% | 4,600 |
2011/04/21 | 1,480 | 1,492 | 1,475 | 1,485 | +14 | +1% | 7,000 |
2011/04/20 | 1,467 | 1,474 | 1,460 | 1,471 | +1 | +0.1% | 3,600 |
2011/04/19 | 1,471 | 1,482 | 1,460 | 1,470 | -11 | -0.7% | 8,500 |
2011/04/18 | 1,474 | 1,481 | 1,468 | 1,481 | +11 | +0.7% | 4,500 |
2011/04/15 | 1,484 | 1,484 | 1,469 | 1,470 | -14 | -0.9% | 3,400 |
2011/04/14 | 1,473 | 1,484 | 1,464 | 1,484 | +12 | +0.8% | 6,700 |
2011/04/13 | 1,471 | 1,495 | 1,465 | 1,472 | -11 | -0.7% | 6,800 |
2011/04/12 | 1,501 | 1,501 | 1,458 | 1,483 | -9 | -0.6% | 8,200 |
2011/04/11 | 1,501 | 1,501 | 1,484 | 1,492 | +6 | +0.4% | 5,400 |
2011/04/08 | 1,470 | 1,500 | 1,470 | 1,486 | -6 | -0.4% | 10,700 |
2011/04/07 | 1,509 | 1,520 | 1,479 | 1,492 | -18 | -1.2% | 9,100 |
2011/04/06 | 1,536 | 1,536 | 1,500 | 1,510 | -26 | -1.7% | 6,600 |
2011/04/05 | 1,567 | 1,567 | 1,512 | 1,536 | -9 | -0.6% | 9,700 |
2011/04/04 | 1,575 | 1,575 | 1,545 | 1,545 | -18 | -1.2% | 5,700 |
2011/04/01 | 1,571 | 1,589 | 1,560 | 1,563 | -27 | -1.7% | 8,000 |
2011/03/31 | 1,592 | 1,592 | 1,558 | 1,590 | +13 | +0.8% | 9,300 |
2011/03/30 | 1,540 | 1,577 | 1,526 | 1,577 | +50 | +3.3% | 10,300 |
2011/03/29 | 1,536 | 1,536 | 1,516 | 1,527 | -37 | -2.4% | 10,500 |
2011/03/28 | 1,577 | 1,577 | 1,547 | 1,564 | -13 | -0.8% | 25,100 |
2011/03/25 | 1,609 | 1,610 | 1,559 | 1,577 | -23 | -1.4% | 30,300 |
2011/03/24 | 1,613 | 1,615 | 1,592 | 1,600 | -13 | -0.8% | 11,200 |
2011/03/23 | 1,605 | 1,619 | 1,585 | 1,613 | +6 | +0.4% | 18,200 |
2011/03/22 | 1,599 | 1,625 | 1,582 | 1,607 | +106 | +7.1% | 22,300 |
2011/03/18 | 1,451 | 1,527 | 1,451 | 1,501 | +74 | +5.2% | 21,300 |
2011/03/17 | 1,353 | 1,500 | 1,334 | 1,427 | +14 | +1% | 22,300 |
2011/03/16 | 1,341 | 1,451 | 1,335 | 1,413 | +43 | +3.1% | 25,200 |
2011/03/15 | 1,501 | 1,501 | 1,303 | 1,370 | -150 | -9.9% | 39,100 |
2011/03/14 | 1,400 | 1,579 | 1,400 | 1,520 | -236 | -13.4% | 34,200 |
2011/03/11 | 1,790 | 1,790 | 1,750 | 1,756 | -51 | -2.8% | 30,000 |
2011/03/10 | 1,816 | 1,831 | 1,795 | 1,807 | -27 | -1.5% | 19,300 |
2011/03/09 | 1,856 | 1,859 | 1,834 | 1,834 | -17 | -0.9% | 11,800 |
2011/03/08 | 1,865 | 1,870 | 1,840 | 1,851 | -13 | -0.7% | 15,000 |
2011/03/07 | 1,870 | 1,870 | 1,841 | 1,864 | -2 | -0.1% | 12,500 |
2011/03/04 | 1,882 | 1,890 | 1,866 | 1,866 | -9 | -0.5% | 15,100 |
2011/03/03 | 1,910 | 1,910 | 1,866 | 1,875 | -6 | -0.3% | 14,000 |
2011/03/02 | 1,920 | 1,920 | 1,877 | 1,881 | -45 | -2.3% | 13,800 |
2011/03/01 | 1,873 | 1,926 | 1,873 | 1,926 | +53 | +2.8% | 15,300 |
2011/02/28 | 1,890 | 1,903 | 1,855 | 1,873 | +22 | +1.2% | 16,800 |
3301~
3350
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