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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 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 |
| 2010/12/10 | 1,353 | 1,367 | 1,340 | 1,350 | -2 | -0.1% | 4,700 |
| 2010/12/09 | 1,354 | 1,354 | 1,340 | 1,352 | +2 | +0.1% | 3,200 |
| 2010/12/08 | 1,335 | 1,379 | 1,335 | 1,350 | +6 | +0.4% | 8,500 |
| 2010/12/07 | 1,334 | 1,348 | 1,330 | 1,344 | +6 | +0.4% | 5,400 |
| 2010/12/06 | 1,329 | 1,338 | 1,324 | 1,338 | +14 | +1.1% | 7,100 |
| 2010/12/03 | 1,328 | 1,328 | 1,321 | 1,324 | -4 | -0.3% | 1,500 |
| 2010/12/02 | 1,326 | 1,328 | 1,326 | 1,328 | +14 | +1.1% | 5,200 |
| 2010/12/01 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 2,400 |
| 2010/11/30 | 1,320 | 1,326 | 1,315 | 1,315 | -5 | -0.4% | 3,600 |
| 2010/11/29 | 1,305 | 1,320 | 1,305 | 1,320 | +20 | +1.5% | 2,200 |
| 2010/11/26 | 1,310 | 1,320 | 1,300 | 1,300 | -5 | -0.4% | 2,600 |
| 2010/11/25 | 1,315 | 1,315 | 1,300 | 1,305 | +5 | +0.4% | 5,300 |
| 2010/11/24 | 1,290 | 1,302 | 1,288 | 1,300 | +1 | +0.1% | 7,500 |
| 2010/11/22 | 1,300 | 1,309 | 1,297 | 1,299 | +6 | +0.5% | 3,900 |
| 2010/11/19 | 1,299 | 1,307 | 1,289 | 1,293 | -16 | -1.2% | 4,200 |
| 2010/11/18 | 1,290 | 1,309 | 1,290 | 1,309 | +19 | +1.5% | 6,200 |
| 2010/11/17 | 1,292 | 1,295 | 1,285 | 1,290 | -4 | -0.3% | 3,300 |
| 2010/11/16 | 1,299 | 1,299 | 1,287 | 1,294 | -4 | -0.3% | 2,000 |
| 2010/11/15 | 1,300 | 1,300 | 1,290 | 1,298 | +6 | +0.5% | 1,100 |
| 2010/11/12 | 1,291 | 1,297 | 1,291 | 1,292 | -4 | -0.3% | 1,800 |
| 2010/11/11 | 1,301 | 1,305 | 1,296 | 1,296 | -3 | -0.2% | 3,600 |
| 2010/11/10 | 1,288 | 1,299 | 1,288 | 1,299 | +11 | +0.9% | 2,400 |
| 2010/11/09 | 1,285 | 1,297 | 1,285 | 1,288 | -10 | -0.8% | 1,300 |
| 2010/11/08 | 1,287 | 1,298 | 1,287 | 1,298 | +13 | +1% | 3,200 |
| 2010/11/05 | 1,270 | 1,295 | 1,270 | 1,285 | +25 | +2% | 3,500 |
| 2010/11/04 | 1,252 | 1,267 | 1,252 | 1,260 | +9 | +0.7% | 3,100 |
| 2010/11/02 | 1,258 | 1,258 | 1,249 | 1,251 | -7 | -0.6% | 3,900 |
| 2010/11/01 | 1,266 | 1,266 | 1,255 | 1,258 | -26 | -2% | 5,000 |
| 2010/10/29 | 1,270 | 1,284 | 1,254 | 1,284 | -3 | -0.2% | 5,800 |
| 2010/10/28 | 1,283 | 1,287 | 1,280 | 1,287 | +5 | +0.4% | 3,100 |
| 2010/10/27 | 1,285 | 1,285 | 1,281 | 1,282 | -3 | -0.2% | 1,500 |
| 2010/10/26 | 1,284 | 1,287 | 1,281 | 1,285 | -6 | -0.5% | 2,900 |
| 2010/10/25 | 1,318 | 1,318 | 1,281 | 1,291 | -7 | -0.5% | 6,100 |
| 2010/10/22 | 1,286 | 1,298 | 1,282 | 1,298 | +8 | +0.6% | 7,700 |
| 2010/10/21 | 1,292 | 1,293 | 1,281 | 1,290 | -5 | -0.4% | 1,500 |
| 2010/10/20 | 1,290 | 1,295 | 1,276 | 1,295 | +15 | +1.2% | 2,500 |
3401～
3450
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
