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 |
|---|---|---|---|---|---|---|---|
| 2008/12/18 | 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 |
| 2008/12/12 | 1,200 | 1,200 | 1,170 | 1,197 | -15 | -1.2% | 4,300 |
| 2008/12/11 | 1,211 | 1,245 | 1,200 | 1,212 | -8 | -0.7% | 6,700 |
| 2008/12/10 | 1,210 | 1,220 | 1,205 | 1,220 | -3 | -0.2% | 5,900 |
| 2008/12/09 | 1,251 | 1,251 | 1,221 | 1,223 | +12 | +1% | 17,300 |
| 2008/12/08 | 1,207 | 1,211 | 1,197 | 1,211 | -14 | -1.1% | 3,000 |
| 2008/12/05 | 1,227 | 1,227 | 1,182 | 1,225 | -15 | -1.2% | 8,500 |
| 2008/12/04 | 1,202 | 1,240 | 1,190 | 1,240 | +6 | +0.5% | 13,600 |
| 2008/12/03 | 1,236 | 1,246 | 1,220 | 1,234 | -15 | -1.2% | 3,900 |
| 2008/12/02 | 1,257 | 1,257 | 1,240 | 1,249 | -10 | -0.8% | 4,100 |
| 2008/12/01 | 1,240 | 1,259 | 1,240 | 1,259 | -1 | -0.1% | 3,000 |
| 2008/11/28 | 1,245 | 1,260 | 1,236 | 1,260 | -5 | -0.4% | 3,100 |
| 2008/11/27 | 1,240 | 1,265 | 1,230 | 1,265 | +17 | +1.4% | 1,900 |
| 2008/11/26 | 1,247 | 1,252 | 1,230 | 1,248 | -2 | -0.2% | 1,300 |
| 2008/11/25 | 1,253 | 1,270 | 1,223 | 1,250 | +37 | +3.1% | 8,600 |
| 2008/11/21 | 1,220 | 1,234 | 1,200 | 1,213 | -43 | -3.4% | 26,000 |
| 2008/11/20 | 1,235 | 1,269 | 1,230 | 1,256 | -19 | -1.5% | 4,500 |
| 2008/11/19 | 1,250 | 1,275 | 1,230 | 1,275 | -5 | -0.4% | 7,600 |
| 2008/11/18 | 1,265 | 1,280 | 1,230 | 1,280 | -6 | -0.5% | 5,500 |
| 2008/11/17 | 1,296 | 1,296 | 1,240 | 1,286 | -10 | -0.8% | 3,100 |
| 2008/11/14 | 1,297 | 1,297 | 1,250 | 1,296 | -1 | -0.1% | 3,700 |
| 2008/11/13 | 1,250 | 1,297 | 1,230 | 1,297 | -2 | -0.2% | 7,100 |
| 2008/11/12 | 1,280 | 1,303 | 1,260 | 1,299 | -1 | -0.1% | 2,400 |
| 2008/11/11 | 1,290 | 1,300 | 1,256 | 1,300 | ±0 | ±0% | 1,300 |
| 2008/11/10 | 1,260 | 1,306 | 1,230 | 1,300 | +20 | +1.6% | 9,300 |
| 2008/11/07 | 1,241 | 1,290 | 1,210 | 1,280 | -20 | -1.5% | 3,400 |
| 2008/11/06 | 1,312 | 1,320 | 1,270 | 1,300 | -70 | -5.1% | 4,900 |
| 2008/11/05 | 1,325 | 1,370 | 1,320 | 1,370 | +70 | +5.4% | 7,800 |
| 2008/11/04 | 1,290 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 4,800 |
| 2008/10/31 | 1,220 | 1,300 | 1,202 | 1,300 | +120 | +10.2% | 4,300 |
| 2008/10/30 | 1,165 | 1,201 | 1,145 | 1,180 | +42 | +3.7% | 10,900 |
| 2008/10/29 | 1,183 | 1,183 | 1,120 | 1,138 | -25 | -2.1% | 3,500 |
| 2008/10/28 | 1,150 | 1,198 | 1,085 | 1,163 | -38 | -3.2% | 11,800 |
| 2008/10/27 | 1,202 | 1,230 | 1,200 | 1,201 | -29 | -2.4% | 3,600 |
| 2008/10/24 | 1,303 | 1,303 | 1,210 | 1,230 | -69 | -5.3% | 12,000 |
| 2008/10/23 | 1,276 | 1,299 | 1,230 | 1,299 | ±0 | ±0% | 5,900 |
| 2008/10/22 | 1,299 | 1,299 | 1,273 | 1,299 | +1 | +0.1% | 3,600 |
| 2008/10/21 | 1,299 | 1,304 | 1,290 | 1,298 | +8 | +0.6% | 5,800 |
| 2008/10/20 | 1,290 | 1,304 | 1,275 | 1,290 | -5 | -0.4% | 9,800 |
| 2008/10/17 | 1,280 | 1,325 | 1,260 | 1,295 | ±0 | ±0% | 21,100 |
| 2008/10/16 | 1,300 | 1,340 | 1,280 | 1,295 | -65 | -4.8% | 13,600 |
| 2008/10/15 | 1,360 | 1,360 | 1,300 | 1,360 | ±0 | ±0% | 12,500 |
| 2008/10/14 | 1,480 | 1,480 | 1,330 | 1,360 | +30 | +2.3% | 10,000 |
| 2008/10/10 | 1,250 | 1,390 | 1,202 | 1,330 | -64 | -4.6% | 35,700 |
| 2008/10/09 | 1,301 | 1,440 | 1,301 | 1,394 | -7 | -0.5% | 11,400 |
| 2008/10/08 | 1,380 | 1,470 | 1,380 | 1,401 | -59 | -4% | 21,700 |
| 2008/10/07 | 1,450 | 1,488 | 1,355 | 1,460 | -40 | -2.7% | 18,100 |
4051～
4100
件表示中 / 5475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 | 258,500円 | -7.6% | -12.4% | 3.71% | 10.88倍 | 1.59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 伝 | 276,900円 | +3.9% | 0.0% | 2.53% | 16.68倍 | 0.95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 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 伯 東 | 378,000円 | +1.6% | -22.1% | 5.29% | 14.52倍 | 1.09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 |
| シナネンＨＤ | 654,000円 | +15.8% | +9.3% | 1.38% | 23.72倍 | 1.29倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
