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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 1,810 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 3,800 |
| 2008/06/26 | 1,840 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 2,100 |
| 2008/06/25 | 1,850 | 1,850 | 1,830 | 1,840 | +20 | +1.1% | 13,900 |
| 2008/06/24 | 1,820 | 1,840 | 1,810 | 1,820 | +10 | +0.6% | 6,900 |
| 2008/06/23 | 1,810 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 5,800 |
| 2008/06/20 | 1,810 | 1,820 | 1,800 | 1,820 | +10 | +0.6% | 5,800 |
| 2008/06/19 | 1,810 | 1,820 | 1,810 | 1,810 | -10 | -0.5% | 6,000 |
| 2008/06/18 | 1,830 | 1,840 | 1,810 | 1,820 | ±0 | ±0% | 3,100 |
| 2008/06/17 | 1,820 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 2,200 |
| 2008/06/16 | 1,830 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 3,500 |
| 2008/06/13 | 1,840 | 1,840 | 1,820 | 1,830 | -10 | -0.5% | 4,800 |
| 2008/06/12 | 1,830 | 1,840 | 1,820 | 1,840 | +20 | +1.1% | 3,200 |
| 2008/06/11 | 1,850 | 1,850 | 1,820 | 1,820 | -40 | -2.2% | 3,200 |
| 2008/06/10 | 1,890 | 1,890 | 1,820 | 1,860 | +30 | +1.6% | 17,700 |
| 2008/06/09 | 1,800 | 1,830 | 1,790 | 1,830 | +20 | +1.1% | 16,300 |
| 2008/06/06 | 1,830 | 1,840 | 1,810 | 1,810 | -10 | -0.5% | 3,800 |
| 2008/06/05 | 1,830 | 1,840 | 1,820 | 1,820 | -10 | -0.5% | 6,000 |
| 2008/06/04 | 1,810 | 1,830 | 1,810 | 1,830 | +20 | +1.1% | 7,000 |
| 2008/06/03 | 1,810 | 1,810 | 1,810 | 1,810 | -10 | -0.5% | 2,000 |
| 2008/06/02 | 1,830 | 1,840 | 1,820 | 1,820 | +10 | +0.6% | 4,000 |
| 2008/05/30 | 1,810 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 5,000 |
| 2008/05/29 | 1,800 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 2,500 |
| 2008/05/28 | 1,800 | 1,830 | 1,800 | 1,820 | +10 | +0.6% | 59,000 |
| 2008/05/27 | 1,810 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 12,500 |
| 2008/05/26 | 1,820 | 1,820 | 1,800 | 1,820 | +10 | +0.6% | 2,400 |
| 2008/05/23 | 1,830 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 7,200 |
| 2008/05/22 | 1,790 | 1,820 | 1,780 | 1,820 | +20 | +1.1% | 22,700 |
| 2008/05/21 | 1,810 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 27,800 |
| 2008/05/20 | 1,820 | 1,830 | 1,800 | 1,810 | +10 | +0.6% | 31,800 |
| 2008/05/19 | 1,800 | 1,820 | 1,790 | 1,800 | ±0 | ±0% | 17,500 |
| 2008/05/16 | 1,820 | 1,820 | 1,790 | 1,800 | -10 | -0.6% | 9,900 |
| 2008/05/15 | 1,810 | 1,820 | 1,810 | 1,810 | +10 | +0.6% | 4,100 |
| 2008/05/14 | 1,810 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 7,700 |
| 2008/05/13 | 1,820 | 1,820 | 1,800 | 1,810 | -20 | -1.1% | 13,300 |
| 2008/05/12 | 1,840 | 1,840 | 1,800 | 1,830 | -10 | -0.5% | 4,100 |
| 2008/05/09 | 1,830 | 1,840 | 1,820 | 1,840 | +40 | +2.2% | 9,300 |
| 2008/05/08 | 1,790 | 1,810 | 1,790 | 1,800 | +10 | +0.6% | 13,200 |
| 2008/05/07 | 1,780 | 1,800 | 1,780 | 1,790 | +20 | +1.1% | 12,400 |
| 2008/05/02 | 1,780 | 1,780 | 1,770 | 1,770 | +10 | +0.6% | 6,300 |
| 2008/05/01 | 1,760 | 1,760 | 1,760 | 1,760 | +20 | +1.1% | 3,600 |
| 2008/04/30 | 1,770 | 1,790 | 1,740 | 1,740 | -50 | -2.8% | 10,700 |
| 2008/04/28 | 1,800 | 1,800 | 1,780 | 1,790 | +10 | +0.6% | 4,100 |
| 2008/04/25 | 1,810 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 10,200 |
| 2008/04/24 | 1,780 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 4,800 |
| 2008/04/23 | 1,760 | 1,800 | 1,760 | 1,790 | +30 | +1.7% | 8,600 |
| 2008/04/22 | 1,770 | 1,770 | 1,760 | 1,760 | -10 | -0.6% | 3,900 |
| 2008/04/21 | 1,780 | 1,800 | 1,770 | 1,770 | ±0 | ±0% | 3,600 |
| 2008/04/18 | 1,740 | 1,780 | 1,740 | 1,770 | +20 | +1.1% | 7,900 |
| 2008/04/17 | 1,750 | 1,760 | 1,740 | 1,750 | +10 | +0.6% | 4,100 |
| 2008/04/16 | 1,740 | 1,750 | 1,730 | 1,740 | +10 | +0.6% | 3,300 |
4001～
4050
件表示中 / 5307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 | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50倍 | 2.22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 |
| 東テク | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| 伯 東 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40倍 | 1.31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 |
| 蝶 理 | 406,000円 | +4.0% | +3.6% | 3.00% | 10.01倍 | 1.13倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ミツウロコＧＨＤ | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
