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 |
---|---|---|---|---|---|---|---|
2011/02/25 | 1,840 | 1,875 | 1,840 | 1,851 | -19 | -1% | 20,500 |
2011/02/24 | 1,855 | 1,906 | 1,854 | 1,870 | -45 | -2.3% | 25,000 |
2011/02/23 | 1,893 | 1,930 | 1,892 | 1,915 | -14 | -0.7% | 16,700 |
2011/02/22 | 1,936 | 1,945 | 1,908 | 1,929 | -21 | -1.1% | 19,500 |
2011/02/21 | 1,960 | 1,964 | 1,932 | 1,950 | -10 | -0.5% | 11,500 |
2011/02/18 | 1,966 | 1,970 | 1,955 | 1,960 | -3 | -0.2% | 10,400 |
2011/02/17 | 1,956 | 1,972 | 1,955 | 1,963 | +4 | +0.2% | 15,200 |
2011/02/16 | 1,961 | 1,973 | 1,954 | 1,959 | -6 | -0.3% | 13,900 |
2011/02/15 | 1,974 | 1,977 | 1,954 | 1,965 | -9 | -0.5% | 18,300 |
2011/02/14 | 1,970 | 1,979 | 1,968 | 1,974 | -4 | -0.2% | 9,800 |
2011/02/10 | 1,955 | 1,982 | 1,955 | 1,978 | +12 | +0.6% | 27,000 |
2011/02/09 | 1,982 | 1,983 | 1,960 | 1,966 | -21 | -1.1% | 24,900 |
2011/02/08 | 1,983 | 1,996 | 1,982 | 1,987 | -13 | -0.7% | 15,600 |
2011/02/07 | 2,005 | 2,040 | 1,971 | 2,000 | -6 | -0.3% | 34,500 |
2011/02/04 | 1,980 | 2,012 | 1,970 | 2,006 | +26 | +1.3% | 31,600 |
2011/02/03 | 2,001 | 2,007 | 1,965 | 1,980 | -12 | -0.6% | 32,700 |
2011/02/02 | 2,079 | 2,084 | 1,985 | 1,992 | -63 | -3.1% | 79,600 |
2011/02/01 | 2,010 | 2,075 | 1,991 | 2,055 | +75 | +3.8% | 116,700 |
2011/01/31 | 1,850 | 2,017 | 1,845 | 1,980 | +117 | +6.3% | 228,900 |
2011/01/28 | 1,850 | 1,919 | 1,783 | 1,863 | +27 | +1.5% | 258,000 |
2011/01/27 | 1,860 | 1,860 | 1,831 | 1,836 | -29 | -1.6% | 48,800 |
2011/01/26 | 1,850 | 1,909 | 1,840 | 1,865 | +15 | +0.8% | 36,500 |
2011/01/25 | 1,850 | 1,860 | 1,842 | 1,850 | +68 | +3.8% | 57,100 |
2011/01/24 | 1,784 | 1,845 | 1,781 | 1,782 | -20 | -1.1% | 55,100 |
2011/01/21 | 1,908 | 1,910 | 1,802 | 1,802 | -99 | -5.2% | 57,100 |
2011/01/20 | 1,900 | 1,912 | 1,880 | 1,901 | -21 | -1.1% | 22,100 |
2011/01/19 | 1,917 | 1,939 | 1,892 | 1,922 | +5 | +0.3% | 40,000 |
2011/01/18 | 1,865 | 1,920 | 1,855 | 1,917 | +32 | +1.7% | 50,600 |
2011/01/17 | 1,920 | 1,943 | 1,845 | 1,885 | -32 | -1.7% | 90,600 |
2011/01/14 | 1,839 | 1,925 | 1,836 | 1,917 | +78 | +4.2% | 106,200 |
2011/01/13 | 1,800 | 1,854 | 1,800 | 1,839 | +79 | +4.5% | 89,000 |
2011/01/12 | 1,712 | 1,776 | 1,701 | 1,760 | +63 | +3.7% | 91,800 |
2011/01/11 | 1,660 | 1,697 | 1,641 | 1,697 | +54 | +3.3% | 32,100 |
2011/01/07 | 1,640 | 1,650 | 1,640 | 1,643 | +2 | +0.1% | 21,900 |
2011/01/06 | 1,625 | 1,644 | 1,618 | 1,641 | +26 | +1.6% | 19,600 |
2011/01/05 | 1,620 | 1,625 | 1,610 | 1,615 | +8 | +0.5% | 13,000 |
2011/01/04 | 1,587 | 1,608 | 1,586 | 1,607 | +27 | +1.7% | 27,600 |
2010/12/30 | 1,548 | 1,584 | 1,548 | 1,580 | +33 | +2.1% | 10,800 |
2010/12/29 | 1,546 | 1,556 | 1,536 | 1,547 | +2 | +0.1% | 20,300 |
2010/12/28 | 1,541 | 1,545 | 1,538 | 1,545 | -3 | -0.2% | 12,800 |
2010/12/27 | 1,534 | 1,567 | 1,534 | 1,548 | -26 | -1.7% | 54,900 |
2010/12/24 | 1,595 | 1,597 | 1,571 | 1,574 | -16 | -1% | 26,100 |
2010/12/22 | 1,560 | 1,590 | 1,560 | 1,590 | +4 | +0.3% | 25,900 |
2010/12/21 | 1,589 | 1,604 | 1,560 | 1,586 | +36 | +2.3% | 64,400 |
2010/12/20 | 1,480 | 1,556 | 1,470 | 1,550 | +151 | +10.8% | 60,700 |
2010/12/17 | 1,397 | 1,399 | 1,387 | 1,399 | +2 | +0.1% | 3,800 |
2010/12/16 | 1,387 | 1,399 | 1,380 | 1,397 | +7 | +0.5% | 6,500 |
2010/12/15 | 1,392 | 1,395 | 1,390 | 1,390 | -5 | -0.4% | 4,400 |
2010/12/14 | 1,395 | 1,396 | 1,384 | 1,395 | +25 | +1.8% | 17,700 |
2010/12/13 | 1,360 | 1,375 | 1,360 | 1,370 | +20 | +1.5% | 6,800 |
3351~
3400
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