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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 900 |
| 2009/07/27 | 1,240 | 1,255 | 1,235 | 1,250 | ±0 | ±0% | 4,300 |
| 2009/07/24 | 1,249 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 5,500 |
| 2009/07/23 | 1,226 | 1,250 | 1,226 | 1,250 | +25 | +2% | 3,700 |
| 2009/07/22 | 1,212 | 1,230 | 1,212 | 1,225 | +15 | +1.2% | 2,200 |
| 2009/07/21 | 1,218 | 1,218 | 1,202 | 1,210 | ±0 | ±0% | 2,100 |
| 2009/07/17 | 1,217 | 1,217 | 1,202 | 1,210 | -4 | -0.3% | 800 |
| 2009/07/16 | 1,208 | 1,219 | 1,200 | 1,214 | +14 | +1.2% | 3,200 |
| 2009/07/15 | 1,201 | 1,209 | 1,190 | 1,200 | +1 | +0.1% | 1,400 |
| 2009/07/14 | 1,200 | 1,200 | 1,180 | 1,199 | -10 | -0.8% | 1,500 |
| 2009/07/13 | 1,203 | 1,209 | 1,190 | 1,209 | ±0 | ±0% | 1,300 |
| 2009/07/10 | 1,219 | 1,229 | 1,204 | 1,209 | -10 | -0.8% | 1,400 |
| 2009/07/09 | 1,202 | 1,219 | 1,201 | 1,219 | +4 | +0.3% | 1,000 |
| 2009/07/08 | 1,219 | 1,230 | 1,210 | 1,215 | -24 | -1.9% | 2,100 |
| 2009/07/07 | 1,240 | 1,240 | 1,226 | 1,239 | -1 | -0.1% | 700 |
| 2009/07/06 | 1,235 | 1,245 | 1,226 | 1,240 | ±0 | ±0% | 1,500 |
| 2009/07/03 | 1,220 | 1,260 | 1,220 | 1,240 | -10 | -0.8% | 3,800 |
| 2009/07/02 | 1,269 | 1,269 | 1,250 | 1,250 | -9 | -0.7% | 1,500 |
| 2009/07/01 | 1,255 | 1,259 | 1,239 | 1,259 | -1 | -0.1% | 1,000 |
| 2009/06/30 | 1,260 | 1,260 | 1,250 | 1,260 | ±0 | ±0% | 3,500 |
| 2009/06/29 | 1,239 | 1,270 | 1,239 | 1,260 | -18 | -1.4% | 1,000 |
| 2009/06/26 | 1,278 | 1,278 | 1,278 | 1,278 | -2 | -0.2% | 100 |
| 2009/06/25 | 1,290 | 1,290 | 1,249 | 1,280 | +50 | +4.1% | 17,600 |
| 2009/06/24 | 1,214 | 1,237 | 1,213 | 1,230 | +19 | +1.6% | 7,800 |
| 2009/06/23 | 1,224 | 1,226 | 1,210 | 1,211 | -14 | -1.1% | 4,600 |
| 2009/06/22 | 1,230 | 1,250 | 1,225 | 1,225 | -5 | -0.4% | 4,100 |
| 2009/06/19 | 1,230 | 1,250 | 1,230 | 1,230 | ±0 | ±0% | 7,000 |
| 2009/06/18 | 1,220 | 1,234 | 1,217 | 1,230 | -10 | -0.8% | 1,700 |
| 2009/06/17 | 1,234 | 1,245 | 1,234 | 1,240 | +5 | +0.4% | 1,200 |
| 2009/06/16 | 1,240 | 1,258 | 1,235 | 1,235 | -33 | -2.6% | 6,900 |
| 2009/06/15 | 1,255 | 1,272 | 1,245 | 1,268 | -7 | -0.5% | 4,500 |
| 2009/06/12 | 1,274 | 1,280 | 1,270 | 1,275 | -3 | -0.2% | 3,800 |
| 2009/06/11 | 1,289 | 1,289 | 1,268 | 1,278 | -10 | -0.8% | 5,800 |
| 2009/06/10 | 1,282 | 1,289 | 1,270 | 1,288 | -2 | -0.2% | 3,300 |
| 2009/06/09 | 1,288 | 1,290 | 1,282 | 1,290 | -5 | -0.4% | 4,100 |
| 2009/06/08 | 1,290 | 1,299 | 1,282 | 1,295 | +2 | +0.2% | 8,800 |
| 2009/06/05 | 1,260 | 1,293 | 1,250 | 1,293 | +73 | +6% | 16,700 |
| 2009/06/04 | 1,208 | 1,220 | 1,208 | 1,220 | +10 | +0.8% | 1,900 |
| 2009/06/03 | 1,208 | 1,219 | 1,208 | 1,210 | -1 | -0.1% | 1,600 |
| 2009/06/02 | 1,209 | 1,227 | 1,209 | 1,211 | -17 | -1.4% | 3,500 |
| 2009/06/01 | 1,231 | 1,231 | 1,220 | 1,228 | -2 | -0.2% | 2,300 |
| 2009/05/29 | 1,204 | 1,230 | 1,204 | 1,230 | +26 | +2.2% | 3,500 |
| 2009/05/28 | 1,202 | 1,230 | 1,202 | 1,204 | -26 | -2.1% | 3,600 |
| 2009/05/27 | 1,230 | 1,235 | 1,230 | 1,230 | ±0 | ±0% | 2,700 |
| 2009/05/26 | 1,200 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 3,500 |
| 2009/05/25 | 1,194 | 1,210 | 1,190 | 1,200 | -10 | -0.8% | 7,600 |
| 2009/05/22 | 1,199 | 1,215 | 1,199 | 1,210 | +10 | +0.8% | 6,600 |
| 2009/05/21 | 1,195 | 1,200 | 1,195 | 1,200 | +10 | +0.8% | 3,000 |
| 2009/05/20 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 1,700 |
| 2009/05/19 | 1,166 | 1,195 | 1,166 | 1,180 | ±0 | ±0% | 2,700 |
3751～
3800
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 | 314,500円 | -5.3% | -8.8% | 3.72% | 10.89倍 | 2.02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 | 128,500円 | +5.1% | +4.0% | 3.58% | 11.26倍 | 1.65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 | 487,500円 | +4.2% | +4.8% | 2.83% | 11.09倍 | 1.71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 | 396,000円 | -5.8% | -10.9% | 1.26% | 17.38倍 | 1.67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 | 304,000円 | +5.6% | +1.1% | 2.14% | 19.10倍 | 1.06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
