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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,800 | 1,810 | 1,790 | 1,790 | +10 | +0.6% | 2,400 |
| 2008/07/16 | 1,790 | 1,810 | 1,780 | 1,780 | -20 | -1.1% | 4,200 |
| 2008/07/15 | 1,810 | 1,810 | 1,780 | 1,800 | ±0 | ±0% | 4,700 |
| 2008/07/14 | 1,780 | 1,820 | 1,780 | 1,800 | +10 | +0.6% | 7,500 |
| 2008/07/11 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 700 |
| 2008/07/10 | 1,790 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 3,600 |
| 2008/07/09 | 1,800 | 1,810 | 1,800 | 1,800 | +10 | +0.6% | 6,600 |
| 2008/07/08 | 1,800 | 1,810 | 1,790 | 1,790 | -20 | -1.1% | 3,800 |
| 2008/07/07 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 1,300 |
| 2008/07/04 | 1,790 | 1,810 | 1,790 | 1,800 | -10 | -0.6% | 6,400 |
| 2008/07/03 | 1,780 | 1,810 | 1,770 | 1,810 | ±0 | ±0% | 6,600 |
| 2008/07/02 | 1,820 | 1,820 | 1,790 | 1,810 | -10 | -0.5% | 5,800 |
| 2008/07/01 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,500 |
| 2008/06/30 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 2,000 |
| 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 |
4001～
4050
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 | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22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 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65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 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85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
