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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,640 | 1,640 | 1,580 | 1,581 | -66 | -4% | 6,300 |
| 2008/09/29 | 1,680 | 1,680 | 1,641 | 1,647 | -33 | -2% | 2,000 |
| 2008/09/26 | 1,699 | 1,699 | 1,650 | 1,680 | -20 | -1.2% | 1,300 |
| 2008/09/25 | 1,699 | 1,700 | 1,674 | 1,700 | -5 | -0.3% | 6,000 |
| 2008/09/24 | 1,709 | 1,709 | 1,700 | 1,705 | +25 | +1.5% | 2,300 |
| 2008/09/22 | 1,700 | 1,710 | 1,680 | 1,680 | -20 | -1.2% | 18,600 |
| 2008/09/19 | 1,694 | 1,701 | 1,694 | 1,700 | +7 | +0.4% | 13,700 |
| 2008/09/18 | 1,700 | 1,730 | 1,693 | 1,693 | -47 | -2.7% | 2,500 |
| 2008/09/17 | 1,690 | 1,750 | 1,690 | 1,740 | +45 | +2.7% | 12,900 |
| 2008/09/16 | 1,675 | 1,695 | 1,653 | 1,695 | -16 | -0.9% | 8,000 |
| 2008/09/12 | 1,728 | 1,730 | 1,710 | 1,711 | +1 | +0.1% | 4,400 |
| 2008/09/11 | 1,708 | 1,712 | 1,700 | 1,710 | +26 | +1.5% | 5,200 |
| 2008/09/10 | 1,680 | 1,690 | 1,665 | 1,684 | -7 | -0.4% | 1,700 |
| 2008/09/09 | 1,694 | 1,695 | 1,690 | 1,691 | +1 | +0.1% | 1,100 |
| 2008/09/08 | 1,661 | 1,691 | 1,660 | 1,690 | +33 | +2% | 2,400 |
| 2008/09/05 | 1,655 | 1,675 | 1,600 | 1,657 | -8 | -0.5% | 6,400 |
| 2008/09/04 | 1,690 | 1,690 | 1,665 | 1,665 | -5 | -0.3% | 4,100 |
| 2008/09/03 | 1,691 | 1,700 | 1,668 | 1,670 | -20 | -1.2% | 2,000 |
| 2008/09/02 | 1,710 | 1,710 | 1,676 | 1,690 | -10 | -0.6% | 4,500 |
| 2008/09/01 | 1,690 | 1,700 | 1,690 | 1,700 | -10 | -0.6% | 1,200 |
| 2008/08/29 | 1,699 | 1,710 | 1,697 | 1,710 | +10 | +0.6% | 3,000 |
| 2008/08/28 | 1,711 | 1,711 | 1,691 | 1,700 | ±0 | ±0% | 2,800 |
| 2008/08/27 | 1,691 | 1,715 | 1,691 | 1,700 | ±0 | ±0% | 4,400 |
| 2008/08/26 | 1,701 | 1,701 | 1,685 | 1,700 | -1 | -0.1% | 3,900 |
| 2008/08/25 | 1,725 | 1,725 | 1,700 | 1,701 | -14 | -0.8% | 5,400 |
| 2008/08/22 | 1,700 | 1,715 | 1,700 | 1,715 | +7 | +0.4% | 6,600 |
| 2008/08/21 | 1,716 | 1,716 | 1,702 | 1,708 | -7 | -0.4% | 700 |
| 2008/08/20 | 1,709 | 1,715 | 1,695 | 1,715 | +6 | +0.4% | 1,600 |
| 2008/08/19 | 1,700 | 1,710 | 1,700 | 1,709 | +9 | +0.5% | 20,400 |
| 2008/08/18 | 1,700 | 1,700 | 1,690 | 1,700 | ±0 | ±0% | 7,300 |
| 2008/08/15 | 1,696 | 1,700 | 1,661 | 1,700 | +4 | +0.2% | 9,300 |
| 2008/08/14 | 1,720 | 1,720 | 1,696 | 1,696 | -13 | -0.8% | 500 |
| 2008/08/13 | 1,708 | 1,720 | 1,695 | 1,709 | ±0 | ±0% | 5,800 |
| 2008/08/12 | 1,716 | 1,717 | 1,709 | 1,709 | -1 | -0.1% | 1,800 |
| 2008/08/11 | 1,745 | 1,745 | 1,710 | 1,710 | -33 | -1.9% | 6,300 |
| 2008/08/08 | 1,723 | 1,750 | 1,723 | 1,743 | -2 | -0.1% | 1,900 |
| 2008/08/07 | 1,745 | 1,745 | 1,717 | 1,745 | ±0 | ±0% | 1,800 |
| 2008/08/06 | 1,745 | 1,748 | 1,711 | 1,745 | -5 | -0.3% | 3,700 |
| 2008/08/05 | 1,710 | 1,750 | 1,710 | 1,750 | +39 | +2.3% | 4,300 |
| 2008/08/04 | 1,775 | 1,775 | 1,711 | 1,711 | -39 | -2.2% | 5,100 |
| 2008/08/01 | 1,751 | 1,762 | 1,730 | 1,750 | ±0 | ±0% | 4,200 |
| 2008/07/31 | 1,759 | 1,784 | 1,750 | 1,750 | -24 | -1.4% | 7,100 |
| 2008/07/30 | 1,753 | 1,776 | 1,750 | 1,774 | +24 | +1.4% | 6,500 |
| 2008/07/29 | 1,760 | 1,765 | 1,732 | 1,750 | -31 | -1.7% | 14,900 |
| 2008/07/28 | 1,782 | 1,799 | 1,781 | 1,781 | -12 | -0.7% | 2,100 |
| 2008/07/25 | 1,801 | 1,803 | 1,790 | 1,793 | -12 | -0.7% | 4,500 |
| 2008/07/24 | 1,794 | 1,810 | 1,789 | 1,805 | +13 | +0.7% | 6,100 |
| 2008/07/23 | 1,786 | 1,800 | 1,786 | 1,792 | +7 | +0.4% | 1,000 |
| 2008/07/22 | 1,782 | 1,800 | 1,782 | 1,785 | -5 | -0.3% | 1,500 |
| 2008/07/18 | 1,780 | 1,800 | 1,780 | 1,790 | ±0 | ±0% | 5,400 |
3951～
4000
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 | 311,500円 | -5.3% | -8.8% | 3.76% | 10.78倍 | 2.00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 | 128,800円 | +5.1% | +4.0% | 3.57% | 11.29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 | 484,500円 | +4.2% | +4.8% | 2.85% | 11.02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 | 396,500円 | -5.8% | -10.9% | 1.26% | 17.40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 | 299,100円 | +5.6% | +1.1% | 2.17% | 18.79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
