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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/15 | 1,380 | 1,380 | 1,352 | 1,352 | -20 | -1.5% | 5,600 |
| 2010/07/14 | 1,373 | 1,387 | 1,360 | 1,372 | ±0 | ±0% | 7,500 |
| 2010/07/13 | 1,370 | 1,387 | 1,370 | 1,372 | +1 | +0.1% | 2,000 |
| 2010/07/12 | 1,367 | 1,393 | 1,367 | 1,371 | +6 | +0.4% | 5,300 |
| 2010/07/09 | 1,361 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 3,300 |
| 2010/07/08 | 1,355 | 1,370 | 1,353 | 1,360 | -2 | -0.1% | 7,600 |
| 2010/07/07 | 1,380 | 1,380 | 1,361 | 1,362 | -8 | -0.6% | 2,000 |
| 2010/07/06 | 1,347 | 1,370 | 1,340 | 1,370 | +13 | +1% | 2,400 |
| 2010/07/05 | 1,333 | 1,357 | 1,333 | 1,357 | +15 | +1.1% | 1,800 |
| 2010/07/02 | 1,339 | 1,350 | 1,337 | 1,342 | -4 | -0.3% | 3,500 |
| 2010/07/01 | 1,335 | 1,360 | 1,330 | 1,346 | +11 | +0.8% | 8,000 |
| 2010/06/30 | 1,332 | 1,370 | 1,332 | 1,335 | -27 | -2% | 6,000 |
| 2010/06/29 | 1,361 | 1,365 | 1,361 | 1,362 | -9 | -0.7% | 3,900 |
| 2010/06/28 | 1,385 | 1,385 | 1,371 | 1,371 | -11 | -0.8% | 1,600 |
| 2010/06/25 | 1,370 | 1,410 | 1,363 | 1,382 | -26 | -1.8% | 37,600 |
| 2010/06/24 | 1,397 | 1,413 | 1,397 | 1,408 | -2 | -0.1% | 6,500 |
| 2010/06/23 | 1,397 | 1,410 | 1,385 | 1,410 | +11 | +0.8% | 5,200 |
| 2010/06/22 | 1,386 | 1,412 | 1,382 | 1,399 | +13 | +0.9% | 7,200 |
| 2010/06/21 | 1,386 | 1,387 | 1,373 | 1,386 | +11 | +0.8% | 7,800 |
| 2010/06/18 | 1,370 | 1,380 | 1,368 | 1,375 | +7 | +0.5% | 3,200 |
| 2010/06/17 | 1,375 | 1,383 | 1,367 | 1,368 | -10 | -0.7% | 2,700 |
| 2010/06/16 | 1,370 | 1,390 | 1,358 | 1,378 | +28 | +2.1% | 5,300 |
| 2010/06/15 | 1,370 | 1,370 | 1,350 | 1,350 | -9 | -0.7% | 8,700 |
| 2010/06/14 | 1,375 | 1,385 | 1,353 | 1,359 | -16 | -1.2% | 16,900 |
| 2010/06/11 | 1,383 | 1,383 | 1,353 | 1,375 | +22 | +1.6% | 4,200 |
| 2010/06/10 | 1,349 | 1,354 | 1,341 | 1,353 | +22 | +1.7% | 1,800 |
| 2010/06/09 | 1,343 | 1,343 | 1,331 | 1,331 | -23 | -1.7% | 8,800 |
| 2010/06/08 | 1,360 | 1,365 | 1,352 | 1,354 | -13 | -1% | 14,200 |
| 2010/06/07 | 1,350 | 1,370 | 1,330 | 1,367 | -13 | -0.9% | 4,500 |
| 2010/06/04 | 1,371 | 1,386 | 1,371 | 1,380 | +4 | +0.3% | 2,700 |
| 2010/06/03 | 1,360 | 1,385 | 1,360 | 1,376 | +26 | +1.9% | 5,400 |
| 2010/06/02 | 1,343 | 1,350 | 1,343 | 1,350 | ±0 | ±0% | 3,400 |
| 2010/06/01 | 1,366 | 1,366 | 1,350 | 1,350 | -20 | -1.5% | 5,900 |
| 2010/05/31 | 1,369 | 1,370 | 1,360 | 1,370 | +21 | +1.6% | 2,100 |
| 2010/05/28 | 1,354 | 1,378 | 1,336 | 1,349 | +14 | +1% | 2,900 |
| 2010/05/27 | 1,321 | 1,357 | 1,321 | 1,335 | -25 | -1.8% | 5,800 |
3501～
3550
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
