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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,280 | 1,295 | 1,271 | 1,280 | -15 | -1.2% | 6,700 |
| 2010/10/18 | 1,299 | 1,300 | 1,295 | 1,295 | -4 | -0.3% | 2,500 |
| 2010/10/15 | 1,306 | 1,307 | 1,299 | 1,299 | -7 | -0.5% | 1,600 |
| 2010/10/14 | 1,305 | 1,309 | 1,305 | 1,306 | +1 | +0.1% | 1,700 |
| 2010/10/13 | 1,298 | 1,305 | 1,298 | 1,305 | +6 | +0.5% | 1,300 |
| 2010/10/12 | 1,298 | 1,310 | 1,297 | 1,299 | -1 | -0.1% | 2,100 |
| 2010/10/08 | 1,296 | 1,310 | 1,296 | 1,300 | ±0 | ±0% | 2,400 |
| 2010/10/07 | 1,300 | 1,305 | 1,296 | 1,300 | -3 | -0.2% | 4,500 |
| 2010/10/06 | 1,313 | 1,313 | 1,303 | 1,303 | ±0 | ±0% | 1,100 |
| 2010/10/05 | 1,305 | 1,310 | 1,303 | 1,303 | +1 | +0.1% | 2,400 |
| 2010/10/04 | 1,315 | 1,318 | 1,302 | 1,302 | -5 | -0.4% | 3,800 |
| 2010/10/01 | 1,304 | 1,309 | 1,298 | 1,307 | +4 | +0.3% | 4,400 |
| 2010/09/30 | 1,306 | 1,315 | 1,300 | 1,303 | -3 | -0.2% | 7,600 |
| 2010/09/29 | 1,304 | 1,316 | 1,303 | 1,306 | -8 | -0.6% | 7,500 |
| 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 |
3451～
3500
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
