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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 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 |
| 2010/02/18 | 1,156 | 1,158 | 1,156 | 1,156 | +6 | +0.5% | 4,000 |
| 2010/02/17 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 7,700 |
| 2010/02/16 | 1,160 | 1,160 | 1,160 | 1,160 | -3 | -0.3% | 200 |
| 2010/02/15 | 1,164 | 1,164 | 1,163 | 1,163 | +3 | +0.3% | 300 |
| 2010/02/12 | 1,160 | 1,160 | 1,151 | 1,160 | ±0 | ±0% | 1,200 |
| 2010/02/10 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 3,500 |
| 2010/02/09 | 1,160 | 1,160 | 1,145 | 1,160 | -10 | -0.9% | 3,000 |
| 2010/02/08 | 1,154 | 1,170 | 1,154 | 1,170 | +16 | +1.4% | 1,200 |
| 2010/02/05 | 1,169 | 1,169 | 1,151 | 1,154 | -15 | -1.3% | 1,200 |
| 2010/02/04 | 1,170 | 1,170 | 1,149 | 1,169 | +4 | +0.3% | 1,600 |
| 2010/02/03 | 1,163 | 1,165 | 1,150 | 1,165 | -9 | -0.8% | 5,200 |
| 2010/02/02 | 1,167 | 1,174 | 1,167 | 1,174 | +28 | +2.4% | 1,200 |
| 2010/02/01 | 1,160 | 1,160 | 1,146 | 1,146 | -14 | -1.2% | 3,700 |
| 2010/01/29 | 1,160 | 1,161 | 1,160 | 1,160 | ±0 | ±0% | 1,900 |
| 2010/01/28 | 1,160 | 1,175 | 1,160 | 1,160 | -8 | -0.7% | 2,900 |
| 2010/01/27 | 1,163 | 1,170 | 1,151 | 1,168 | +2 | +0.2% | 2,900 |
| 2010/01/26 | 1,174 | 1,174 | 1,165 | 1,166 | -14 | -1.2% | 3,400 |
| 2010/01/25 | 1,172 | 1,180 | 1,170 | 1,180 | +8 | +0.7% | 8,100 |
| 2010/01/22 | 1,180 | 1,180 | 1,160 | 1,172 | -7 | -0.6% | 7,000 |
| 2010/01/21 | 1,165 | 1,179 | 1,165 | 1,179 | +14 | +1.2% | 4,800 |
| 2010/01/20 | 1,174 | 1,174 | 1,164 | 1,165 | -9 | -0.8% | 13,000 |
| 2010/01/19 | 1,174 | 1,185 | 1,170 | 1,174 | +5 | +0.4% | 7,300 |
| 2010/01/18 | 1,170 | 1,177 | 1,155 | 1,169 | +2 | +0.2% | 10,500 |
| 2010/01/15 | 1,156 | 1,169 | 1,154 | 1,167 | +11 | +1% | 5,600 |
| 2010/01/14 | 1,141 | 1,163 | 1,138 | 1,156 | +16 | +1.4% | 3,300 |
| 2010/01/13 | 1,155 | 1,156 | 1,140 | 1,140 | -15 | -1.3% | 2,600 |
| 2010/01/12 | 1,138 | 1,155 | 1,138 | 1,155 | +15 | +1.3% | 2,200 |
| 2010/01/08 | 1,128 | 1,162 | 1,128 | 1,140 | +28 | +2.5% | 4,200 |
| 2010/01/07 | 1,118 | 1,135 | 1,092 | 1,112 | -6 | -0.5% | 4,200 |
| 2010/01/06 | 1,100 | 1,118 | 1,095 | 1,118 | +18 | +1.6% | 1,800 |
| 2010/01/05 | 1,112 | 1,113 | 1,100 | 1,100 | -3 | -0.3% | 5,800 |
| 2010/01/04 | 1,100 | 1,108 | 1,091 | 1,103 | +12 | +1.1% | 3,400 |
| 2009/12/30 | 1,095 | 1,100 | 1,091 | 1,091 | -9 | -0.8% | 14,200 |
| 2009/12/29 | 1,100 | 1,102 | 1,091 | 1,100 | ±0 | ±0% | 11,000 |
| 2009/12/28 | 1,133 | 1,133 | 1,096 | 1,100 | -28 | -2.5% | 19,700 |
| 2009/12/25 | 1,087 | 1,128 | 1,087 | 1,128 | +33 | +3% | 22,100 |
3601～
3650
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
