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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 1,336 | 1,336 | 1,300 | 1,314 | -43 | -3.2% | 34,900 |
| 2010/09/27 | 1,370 | 1,375 | 1,356 | 1,357 | +20 | +1.5% | 19,100 |
| 2010/09/24 | 1,337 | 1,337 | 1,330 | 1,337 | ±0 | ±0% | 7,500 |
| 2010/09/22 | 1,340 | 1,340 | 1,337 | 1,337 | -3 | -0.2% | 4,400 |
| 2010/09/21 | 1,340 | 1,344 | 1,340 | 1,340 | +4 | +0.3% | 2,900 |
| 2010/09/17 | 1,326 | 1,336 | 1,326 | 1,336 | +10 | +0.8% | 2,100 |
| 2010/09/16 | 1,338 | 1,340 | 1,326 | 1,326 | -4 | -0.3% | 2,000 |
| 2010/09/15 | 1,338 | 1,338 | 1,326 | 1,330 | ±0 | ±0% | 3,500 |
| 2010/09/14 | 1,323 | 1,335 | 1,323 | 1,330 | +5 | +0.4% | 5,000 |
| 2010/09/13 | 1,330 | 1,332 | 1,320 | 1,325 | +7 | +0.5% | 9,300 |
| 2010/09/10 | 1,319 | 1,321 | 1,315 | 1,318 | +6 | +0.5% | 2,700 |
| 2010/09/09 | 1,319 | 1,319 | 1,312 | 1,312 | -8 | -0.6% | 300 |
| 2010/09/08 | 1,320 | 1,320 | 1,310 | 1,320 | -1 | -0.1% | 900 |
| 2010/09/07 | 1,314 | 1,322 | 1,310 | 1,321 | +8 | +0.6% | 700 |
| 2010/09/06 | 1,308 | 1,313 | 1,307 | 1,313 | +5 | +0.4% | 12,700 |
| 2010/09/03 | 1,308 | 1,308 | 1,308 | 1,308 | -2 | -0.2% | 300 |
| 2010/09/02 | 1,310 | 1,310 | 1,302 | 1,310 | +10 | +0.8% | 1,800 |
| 2010/09/01 | 1,302 | 1,312 | 1,300 | 1,300 | -5 | -0.4% | 700 |
| 2010/08/31 | 1,310 | 1,319 | 1,300 | 1,305 | -22 | -1.7% | 900 |
| 2010/08/30 | 1,329 | 1,329 | 1,305 | 1,327 | +14 | +1.1% | 2,900 |
| 2010/08/27 | 1,290 | 1,315 | 1,290 | 1,313 | -3 | -0.2% | 1,900 |
| 2010/08/26 | 1,308 | 1,318 | 1,280 | 1,316 | +11 | +0.8% | 26,700 |
| 2010/08/25 | 1,323 | 1,323 | 1,304 | 1,305 | -20 | -1.5% | 5,200 |
| 2010/08/24 | 1,312 | 1,325 | 1,310 | 1,325 | +12 | +0.9% | 4,400 |
| 2010/08/23 | 1,298 | 1,328 | 1,298 | 1,313 | -7 | -0.5% | 7,300 |
| 2010/08/20 | 1,320 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 800 |
| 2010/08/19 | 1,325 | 1,325 | 1,316 | 1,320 | +5 | +0.4% | 2,100 |
| 2010/08/18 | 1,315 | 1,325 | 1,308 | 1,315 | -14 | -1.1% | 4,500 |
| 2010/08/17 | 1,324 | 1,330 | 1,313 | 1,329 | +5 | +0.4% | 1,800 |
| 2010/08/16 | 1,321 | 1,334 | 1,320 | 1,324 | -4 | -0.3% | 25,500 |
| 2010/08/13 | 1,320 | 1,340 | 1,320 | 1,328 | +8 | +0.6% | 2,800 |
| 2010/08/12 | 1,300 | 1,320 | 1,292 | 1,320 | -2 | -0.2% | 9,000 |
| 2010/08/11 | 1,321 | 1,322 | 1,317 | 1,322 | +3 | +0.2% | 2,200 |
| 2010/08/10 | 1,323 | 1,328 | 1,319 | 1,319 | +2 | +0.2% | 1,900 |
| 2010/08/09 | 1,324 | 1,324 | 1,317 | 1,317 | -7 | -0.5% | 3,200 |
| 2010/08/06 | 1,311 | 1,346 | 1,310 | 1,324 | -4 | -0.3% | 2,300 |
| 2010/08/05 | 1,320 | 1,328 | 1,314 | 1,328 | +25 | +1.9% | 2,900 |
| 2010/08/04 | 1,310 | 1,310 | 1,303 | 1,303 | -10 | -0.8% | 2,400 |
| 2010/08/03 | 1,314 | 1,318 | 1,312 | 1,313 | -5 | -0.4% | 1,700 |
| 2010/08/02 | 1,318 | 1,319 | 1,309 | 1,318 | +7 | +0.5% | 2,200 |
| 2010/07/30 | 1,311 | 1,320 | 1,286 | 1,311 | -29 | -2.2% | 12,100 |
| 2010/07/29 | 1,345 | 1,352 | 1,339 | 1,340 | +20 | +1.5% | 7,100 |
| 2010/07/28 | 1,311 | 1,335 | 1,310 | 1,320 | +10 | +0.8% | 3,200 |
| 2010/07/27 | 1,305 | 1,310 | 1,305 | 1,310 | +7 | +0.5% | 2,600 |
| 2010/07/26 | 1,307 | 1,320 | 1,303 | 1,303 | -3 | -0.2% | 4,200 |
| 2010/07/23 | 1,300 | 1,306 | 1,286 | 1,306 | +6 | +0.5% | 11,800 |
| 2010/07/22 | 1,305 | 1,305 | 1,298 | 1,300 | -5 | -0.4% | 5,900 |
| 2010/07/21 | 1,320 | 1,320 | 1,300 | 1,305 | -3 | -0.2% | 6,400 |
| 2010/07/20 | 1,315 | 1,320 | 1,308 | 1,308 | -22 | -1.7% | 7,400 |
| 2010/07/16 | 1,345 | 1,345 | 1,326 | 1,330 | -22 | -1.6% | 8,300 |
3451～
3500
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
