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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 1,120 | 1,120 | 1,100 | 1,100 | -28 | -2.5% | 1,700 |
| 2009/02/27 | 1,110 | 1,130 | 1,110 | 1,128 | +8 | +0.7% | 13,500 |
| 2009/02/26 | 1,134 | 1,147 | 1,110 | 1,120 | -26 | -2.3% | 6,900 |
| 2009/02/25 | 1,150 | 1,150 | 1,125 | 1,146 | +4 | +0.4% | 9,400 |
| 2009/02/24 | 1,125 | 1,146 | 1,125 | 1,142 | -3 | -0.3% | 4,400 |
| 2009/02/23 | 1,140 | 1,150 | 1,130 | 1,145 | +5 | +0.4% | 1,100 |
| 2009/02/20 | 1,150 | 1,150 | 1,140 | 1,140 | -6 | -0.5% | 500 |
| 2009/02/19 | 1,145 | 1,146 | 1,141 | 1,146 | -4 | -0.3% | 700 |
| 2009/02/18 | 1,150 | 1,153 | 1,150 | 1,150 | - | - | 1,600 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 1,135 | 1,160 | 1,135 | 1,160 | +7 | +0.6% | 400 |
| 2009/02/13 | 1,150 | 1,153 | 1,135 | 1,153 | -6 | -0.5% | 700 |
| 2009/02/12 | 1,150 | 1,160 | 1,150 | 1,159 | -1 | -0.1% | 1,400 |
| 2009/02/10 | 1,146 | 1,160 | 1,146 | 1,160 | +9 | +0.8% | 1,200 |
| 2009/02/09 | 1,168 | 1,168 | 1,151 | 1,151 | -27 | -2.3% | 400 |
| 2009/02/06 | 1,164 | 1,180 | 1,150 | 1,178 | -6 | -0.5% | 4,200 |
| 2009/02/05 | 1,166 | 1,184 | 1,147 | 1,184 | -5 | -0.4% | 2,300 |
| 2009/02/04 | 1,161 | 1,189 | 1,161 | 1,189 | +9 | +0.8% | 400 |
| 2009/02/03 | 1,185 | 1,185 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
| 2009/02/02 | 1,150 | 1,180 | 1,150 | 1,180 | +15 | +1.3% | 600 |
| 2009/01/30 | 1,165 | 1,180 | 1,165 | 1,165 | -7 | -0.6% | 300 |
| 2009/01/29 | 1,189 | 1,191 | 1,172 | 1,172 | -18 | -1.5% | 1,100 |
| 2009/01/28 | 1,185 | 1,191 | 1,185 | 1,190 | ±0 | ±0% | 800 |
| 2009/01/27 | 1,182 | 1,191 | 1,182 | 1,190 | +1 | +0.1% | 1,100 |
| 2009/01/26 | 1,191 | 1,191 | 1,189 | 1,189 | -2 | -0.2% | 300 |
| 2009/01/23 | 1,194 | 1,194 | 1,174 | 1,191 | -9 | -0.8% | 5,800 |
| 2009/01/22 | 1,185 | 1,200 | 1,165 | 1,200 | +15 | +1.3% | 3,900 |
| 2009/01/21 | 1,185 | 1,185 | 1,151 | 1,185 | +6 | +0.5% | 2,300 |
| 2009/01/20 | 1,170 | 1,179 | 1,169 | 1,179 | -9 | -0.8% | 700 |
| 2009/01/19 | 1,190 | 1,190 | 1,162 | 1,188 | +18 | +1.5% | 700 |
| 2009/01/16 | 1,176 | 1,189 | 1,166 | 1,170 | +14 | +1.2% | 700 |
| 2009/01/15 | 1,168 | 1,176 | 1,151 | 1,156 | -40 | -3.3% | 600 |
| 2009/01/14 | 1,150 | 1,196 | 1,150 | 1,196 | -2 | -0.2% | 1,800 |
| 2009/01/13 | 1,130 | 1,198 | 1,130 | 1,198 | +18 | +1.5% | 7,000 |
| 2009/01/09 | 1,190 | 1,190 | 1,172 | 1,180 | -20 | -1.7% | 4,100 |
| 2009/01/08 | 1,200 | 1,208 | 1,176 | 1,200 | -13 | -1.1% | 2,600 |
| 2009/01/07 | 1,192 | 1,213 | 1,191 | 1,213 | +8 | +0.7% | 8,300 |
| 2009/01/06 | 1,213 | 1,213 | 1,192 | 1,205 | -5 | -0.4% | 2,100 |
| 2009/01/05 | 1,182 | 1,210 | 1,182 | 1,210 | +34 | +2.9% | 500 |
| 2008/12/30 | 1,152 | 1,180 | 1,152 | 1,176 | +8 | +0.7% | 2,200 |
| 2008/12/29 | 1,159 | 1,168 | 1,150 | 1,168 | -11 | -0.9% | 1,900 |
| 2008/12/26 | 1,139 | 1,179 | 1,139 | 1,179 | +20 | +1.7% | 2,800 |
| 2008/12/25 | 1,222 | 1,222 | 1,141 | 1,159 | +37 | +3.3% | 15,200 |
| 2008/12/24 | 1,130 | 1,130 | 1,120 | 1,122 | -8 | -0.7% | 6,900 |
| 2008/12/22 | 1,150 | 1,150 | 1,130 | 1,130 | -40 | -3.4% | 9,300 |
| 2008/12/19 | 1,141 | 1,170 | 1,130 | 1,170 | +24 | +2.1% | 5,500 |
| 2008/12/18 | 1,145 | 1,160 | 1,141 | 1,146 | -19 | -1.6% | 3,000 |
| 2008/12/17 | 1,178 | 1,178 | 1,160 | 1,165 | -16 | -1.4% | 7,900 |
| 2008/12/16 | 1,185 | 1,185 | 1,175 | 1,181 | -13 | -1.1% | 1,300 |
| 2008/12/15 | 1,177 | 1,196 | 1,177 | 1,194 | -3 | -0.3% | 19,600 |
3851～
3900
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 | 314,000円 | -5.3% | -8.8% | 3.73% | 10.87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 | 128,300円 | +5.1% | +4.0% | 3.59% | 11.25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 | 483,500円 | +4.2% | +4.8% | 2.85% | 10.99倍 | 1.70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 | 395,000円 | -5.8% | -10.9% | 1.27% | 17.34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 | 298,800円 | +5.6% | +1.1% | 2.18% | 18.77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
