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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,440 | 1,470 | 1,440 | 1,454 | -26 | -1.8% | 23,100 |
| 2010/04/30 | 1,500 | 1,523 | 1,452 | 1,480 | +84 | +6% | 126,000 |
| 2010/04/28 | 1,391 | 1,397 | 1,385 | 1,396 | -19 | -1.3% | 13,600 |
| 2010/04/27 | 1,437 | 1,438 | 1,415 | 1,415 | -5 | -0.4% | 17,200 |
| 2010/04/26 | 1,440 | 1,440 | 1,411 | 1,420 | ±0 | ±0% | 25,700 |
| 2010/04/23 | 1,416 | 1,420 | 1,400 | 1,420 | +3 | +0.2% | 16,800 |
| 2010/04/22 | 1,414 | 1,428 | 1,410 | 1,417 | -17 | -1.2% | 13,200 |
| 2010/04/21 | 1,404 | 1,434 | 1,396 | 1,434 | +50 | +3.6% | 7,100 |
| 2010/04/20 | 1,400 | 1,405 | 1,384 | 1,384 | -18 | -1.3% | 9,300 |
| 2010/04/19 | 1,402 | 1,410 | 1,398 | 1,402 | -24 | -1.7% | 10,700 |
| 2010/04/16 | 1,430 | 1,435 | 1,426 | 1,426 | -14 | -1% | 5,800 |
| 2010/04/15 | 1,440 | 1,440 | 1,424 | 1,440 | +15 | +1.1% | 9,900 |
| 2010/04/14 | 1,434 | 1,443 | 1,420 | 1,425 | -5 | -0.3% | 8,600 |
| 2010/04/13 | 1,431 | 1,449 | 1,425 | 1,430 | +2 | +0.1% | 3,200 |
| 2010/04/12 | 1,451 | 1,460 | 1,428 | 1,428 | -17 | -1.2% | 9,300 |
| 2010/04/09 | 1,430 | 1,446 | 1,415 | 1,445 | +15 | +1% | 13,500 |
| 2010/04/08 | 1,409 | 1,430 | 1,409 | 1,430 | +20 | +1.4% | 7,000 |
| 2010/04/07 | 1,408 | 1,431 | 1,402 | 1,410 | -12 | -0.8% | 9,100 |
| 2010/04/06 | 1,472 | 1,472 | 1,419 | 1,422 | -49 | -3.3% | 17,000 |
| 2010/04/05 | 1,483 | 1,500 | 1,470 | 1,471 | +4 | +0.3% | 25,700 |
| 2010/04/02 | 1,485 | 1,495 | 1,466 | 1,467 | -8 | -0.5% | 26,100 |
| 2010/04/01 | 1,463 | 1,480 | 1,460 | 1,475 | +5 | +0.3% | 25,100 |
| 2010/03/31 | 1,440 | 1,490 | 1,410 | 1,470 | +100 | +7.3% | 98,700 |
| 2010/03/30 | 1,380 | 1,388 | 1,340 | 1,370 | +3 | +0.2% | 16,000 |
| 2010/03/29 | 1,350 | 1,379 | 1,331 | 1,367 | -8 | -0.6% | 18,200 |
| 2010/03/26 | 1,374 | 1,375 | 1,330 | 1,375 | +6 | +0.4% | 36,200 |
| 2010/03/25 | 1,270 | 1,369 | 1,270 | 1,369 | +109 | +8.7% | 56,700 |
| 2010/03/24 | 1,250 | 1,276 | 1,247 | 1,260 | +50 | +4.1% | 47,400 |
| 2010/03/23 | 1,225 | 1,225 | 1,210 | 1,210 | +7 | +0.6% | 9,700 |
| 2010/03/19 | 1,227 | 1,227 | 1,203 | 1,203 | ±0 | ±0% | 8,800 |
| 2010/03/18 | 1,193 | 1,203 | 1,190 | 1,203 | +5 | +0.4% | 18,100 |
| 2010/03/17 | 1,198 | 1,200 | 1,195 | 1,198 | +6 | +0.5% | 4,300 |
| 2010/03/16 | 1,196 | 1,203 | 1,192 | 1,192 | +1 | +0.1% | 4,600 |
| 2010/03/15 | 1,180 | 1,191 | 1,180 | 1,191 | +8 | +0.7% | 2,200 |
| 2010/03/12 | 1,173 | 1,183 | 1,173 | 1,183 | +10 | +0.9% | 2,300 |
| 2010/03/11 | 1,172 | 1,173 | 1,165 | 1,173 | ±0 | ±0% | 2,300 |
| 2010/03/10 | 1,162 | 1,173 | 1,162 | 1,173 | +12 | +1% | 3,100 |
| 2010/03/09 | 1,160 | 1,173 | 1,160 | 1,161 | -10 | -0.9% | 5,700 |
| 2010/03/08 | 1,169 | 1,171 | 1,161 | 1,171 | +7 | +0.6% | 1,800 |
| 2010/03/05 | 1,163 | 1,169 | 1,163 | 1,164 | - | - | 1,000 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 1,153 | 1,161 | 1,152 | 1,161 | ±0 | ±0% | 3,400 |
| 2010/03/02 | 1,169 | 1,169 | 1,160 | 1,161 | ±0 | ±0% | 4,400 |
| 2010/03/01 | 1,167 | 1,168 | 1,161 | 1,161 | -7 | -0.6% | 2,500 |
| 2010/02/26 | 1,165 | 1,168 | 1,161 | 1,168 | +2 | +0.2% | 2,900 |
| 2010/02/25 | 1,170 | 1,170 | 1,166 | 1,166 | -1 | -0.1% | 8,500 |
| 2010/02/24 | 1,168 | 1,170 | 1,164 | 1,167 | -2 | -0.2% | 3,800 |
| 2010/02/23 | 1,169 | 1,169 | 1,166 | 1,169 | ±0 | ±0% | 4,900 |
| 2010/02/22 | 1,169 | 1,170 | 1,162 | 1,169 | +9 | +0.8% | 1,200 |
| 2010/02/19 | 1,167 | 1,167 | 1,157 | 1,160 | +4 | +0.3% | 3,800 |
3551～
3600
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
