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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 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 |
| 2008/04/15 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 6,900 |
| 2008/04/14 | 1,720 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 5,800 |
| 2008/04/11 | 1,730 | 1,740 | 1,720 | 1,720 | -10 | -0.6% | 3,800 |
| 2008/04/10 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 3,800 |
| 2008/04/09 | 1,740 | 1,750 | 1,720 | 1,730 | -30 | -1.7% | 5,100 |
| 2008/04/08 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,700 |
| 2008/04/07 | 1,750 | 1,760 | 1,730 | 1,750 | ±0 | ±0% | 10,500 |
| 2008/04/04 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 2,500 |
| 2008/04/03 | 1,750 | 1,760 | 1,750 | 1,760 | -10 | -0.6% | 1,900 |
| 2008/04/02 | 1,750 | 1,770 | 1,740 | 1,770 | +50 | +2.9% | 4,500 |
| 2008/04/01 | 1,750 | 1,760 | 1,710 | 1,720 | -40 | -2.3% | 9,800 |
| 2008/03/31 | 1,770 | 1,770 | 1,750 | 1,760 | +10 | +0.6% | 2,700 |
| 2008/03/28 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 4,500 |
| 2008/03/27 | 1,760 | 1,770 | 1,740 | 1,770 | ±0 | ±0% | 3,400 |
| 2008/03/26 | 1,740 | 1,770 | 1,740 | 1,770 | -10 | -0.6% | 4,700 |
| 2008/03/25 | 1,800 | 1,810 | 1,770 | 1,780 | +10 | +0.6% | 18,100 |
| 2008/03/24 | 1,750 | 1,790 | 1,750 | 1,770 | +30 | +1.7% | 11,500 |
| 2008/03/21 | 1,760 | 1,760 | 1,730 | 1,740 | +30 | +1.8% | 9,100 |
| 2008/03/19 | 1,740 | 1,760 | 1,710 | 1,710 | ±0 | ±0% | 11,900 |
| 2008/03/18 | 1,700 | 1,720 | 1,690 | 1,710 | +10 | +0.6% | 4,600 |
| 2008/03/17 | 1,690 | 1,700 | 1,670 | 1,700 | -10 | -0.6% | 4,900 |
| 2008/03/14 | 1,720 | 1,730 | 1,710 | 1,710 | -30 | -1.7% | 5,100 |
| 2008/03/13 | 1,720 | 1,740 | 1,700 | 1,740 | ±0 | ±0% | 6,300 |
| 2008/03/12 | 1,790 | 1,790 | 1,740 | 1,740 | +40 | +2.4% | 7,000 |
| 2008/03/11 | 1,730 | 1,750 | 1,680 | 1,700 | -40 | -2.3% | 19,700 |
| 2008/03/10 | 1,750 | 1,770 | 1,740 | 1,740 | -40 | -2.2% | 5,700 |
| 2008/03/07 | 1,780 | 1,780 | 1,760 | 1,780 | -10 | -0.6% | 8,700 |
| 2008/03/06 | 1,800 | 1,800 | 1,780 | 1,790 | -20 | -1.1% | 8,900 |
| 2008/03/05 | 1,790 | 1,810 | 1,780 | 1,810 | +10 | +0.6% | 4,600 |
| 2008/03/04 | 1,790 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 6,100 |
| 2008/03/03 | 1,810 | 1,810 | 1,780 | 1,790 | -40 | -2.2% | 4,400 |
| 2008/02/29 | 1,820 | 1,830 | 1,820 | 1,830 | ±0 | ±0% | 3,900 |
| 2008/02/28 | 1,830 | 1,830 | 1,820 | 1,830 | -10 | -0.5% | 4,000 |
| 2008/02/27 | 1,820 | 1,840 | 1,810 | 1,840 | +20 | +1.1% | 5,200 |
| 2008/02/26 | 1,820 | 1,830 | 1,810 | 1,820 | +10 | +0.6% | 1,500 |
| 2008/02/25 | 1,820 | 1,820 | 1,780 | 1,810 | -10 | -0.5% | 8,600 |
4051～
4100
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
