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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 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 |
| 2009/12/24 | 1,095 | 1,096 | 1,088 | 1,095 | +5 | +0.5% | 14,900 |
| 2009/12/22 | 1,093 | 1,095 | 1,088 | 1,090 | ±0 | ±0% | 12,900 |
| 2009/12/21 | 1,092 | 1,093 | 1,088 | 1,090 | -3 | -0.3% | 10,900 |
| 2009/12/18 | 1,099 | 1,099 | 1,091 | 1,093 | -7 | -0.6% | 1,200 |
| 2009/12/17 | 1,089 | 1,100 | 1,089 | 1,100 | +1 | +0.1% | 2,900 |
| 2009/12/16 | 1,086 | 1,099 | 1,083 | 1,099 | +1 | +0.1% | 500 |
| 2009/12/15 | 1,100 | 1,100 | 1,081 | 1,098 | -2 | -0.2% | 3,400 |
| 2009/12/14 | 1,100 | 1,100 | 1,091 | 1,100 | ±0 | ±0% | 900 |
| 2009/12/11 | 1,102 | 1,108 | 1,098 | 1,100 | +4 | +0.4% | 1,100 |
| 2009/12/10 | 1,095 | 1,100 | 1,095 | 1,096 | -5 | -0.5% | 500 |
| 2009/12/09 | 1,109 | 1,109 | 1,101 | 1,101 | -28 | -2.5% | 2,500 |
| 2009/12/08 | 1,130 | 1,144 | 1,100 | 1,129 | +28 | +2.5% | 14,400 |
| 2009/12/07 | 1,127 | 1,128 | 1,101 | 1,101 | -2 | -0.2% | 8,000 |
| 2009/12/04 | 1,092 | 1,104 | 1,090 | 1,103 | +4 | +0.4% | 1,300 |
| 2009/12/03 | 1,086 | 1,099 | 1,070 | 1,099 | -21 | -1.9% | 4,400 |
| 2009/12/02 | 1,090 | 1,120 | 1,072 | 1,120 | +50 | +4.7% | 2,300 |
| 2009/12/01 | 1,045 | 1,080 | 1,045 | 1,070 | +16 | +1.5% | 2,600 |
| 2009/11/30 | 1,036 | 1,054 | 1,036 | 1,054 | +21 | +2% | 10,400 |
| 2009/11/27 | 1,040 | 1,040 | 1,033 | 1,033 | -17 | -1.6% | 13,800 |
| 2009/11/26 | 1,060 | 1,060 | 1,042 | 1,050 | -15 | -1.4% | 5,600 |
| 2009/11/25 | 1,066 | 1,066 | 1,055 | 1,065 | -1 | -0.1% | 7,800 |
| 2009/11/24 | 1,083 | 1,085 | 1,060 | 1,066 | -14 | -1.3% | 4,300 |
| 2009/11/20 | 1,062 | 1,080 | 1,062 | 1,080 | +19 | +1.8% | 1,700 |
| 2009/11/19 | 1,086 | 1,100 | 1,061 | 1,061 | -25 | -2.3% | 4,300 |
| 2009/11/18 | 1,100 | 1,107 | 1,085 | 1,086 | -14 | -1.3% | 3,800 |
| 2009/11/17 | 1,104 | 1,110 | 1,100 | 1,100 | -20 | -1.8% | 3,400 |
| 2009/11/16 | 1,120 | 1,120 | 1,102 | 1,120 | -6 | -0.5% | 1,000 |
| 2009/11/13 | 1,122 | 1,126 | 1,101 | 1,126 | -2 | -0.2% | 1,700 |
| 2009/11/12 | 1,138 | 1,138 | 1,128 | 1,128 | -11 | -1% | 1,800 |
| 2009/11/11 | 1,135 | 1,139 | 1,134 | 1,139 | -11 | -1% | 5,200 |
| 2009/11/10 | 1,140 | 1,150 | 1,137 | 1,150 | -5 | -0.4% | 9,100 |
| 2009/11/09 | 1,136 | 1,156 | 1,136 | 1,155 | +12 | +1% | 2,800 |
| 2009/11/06 | 1,151 | 1,151 | 1,131 | 1,143 | -10 | -0.9% | 5,500 |
| 2009/11/05 | 1,159 | 1,159 | 1,151 | 1,153 | -11 | -0.9% | 5,000 |
| 2009/11/04 | 1,172 | 1,172 | 1,160 | 1,164 | -6 | -0.5% | 4,800 |
| 2009/11/02 | 1,166 | 1,175 | 1,160 | 1,170 | -1 | -0.1% | 5,300 |
| 2009/10/30 | 1,179 | 1,198 | 1,168 | 1,171 | -8 | -0.7% | 7,800 |
| 2009/10/29 | 1,175 | 1,191 | 1,171 | 1,179 | -4 | -0.3% | 2,700 |
| 2009/10/28 | 1,198 | 1,198 | 1,180 | 1,183 | ±0 | ±0% | 1,400 |
| 2009/10/27 | 1,183 | 1,189 | 1,180 | 1,183 | -3 | -0.3% | 1,100 |
| 2009/10/26 | 1,190 | 1,200 | 1,186 | 1,186 | -12 | -1% | 4,300 |
| 2009/10/23 | 1,229 | 1,229 | 1,198 | 1,198 | -12 | -1% | 14,200 |
| 2009/10/22 | 1,207 | 1,210 | 1,201 | 1,210 | +10 | +0.8% | 1,500 |
| 2009/10/21 | 1,195 | 1,200 | 1,195 | 1,200 | +6 | +0.5% | 800 |
| 2009/10/20 | 1,199 | 1,199 | 1,191 | 1,194 | -6 | -0.5% | 1,200 |
| 2009/10/19 | 1,205 | 1,205 | 1,200 | 1,200 | - | - | 600 |
| 2009/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/15 | 1,218 | 1,218 | 1,200 | 1,215 | -3 | -0.2% | 500 |
3801～
3850
件表示中 / 5473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 | 259,700円 | -7.6% | -12.4% | 3.70% | 10.93倍 | 1.60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 | 274,500円 | +3.9% | 0.0% | 2.55% | 16.54倍 | 0.94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 | 249,500円 | -0.8% | -9.5% | 4.33% | 9.25倍 | 0.99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 |
| シナネンＨＤ | 653,000円 | +15.8% | +9.3% | 1.38% | 23.68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 |
| 伯 東 | 370,500円 | +1.6% | -22.1% | 5.40% | 14.23倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
