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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 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 |
3601～
3650
件表示中 / 5475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 | 258,500円 | -7.6% | -12.4% | 3.71% | 10.88倍 | 1.59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 伝 | 276,900円 | +3.9% | 0.0% | 2.53% | 16.68倍 | 0.95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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 伯 東 | 378,000円 | +1.6% | -22.1% | 5.29% | 14.52倍 | 1.09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 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
