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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,810 | 1,820 | 1,790 | 1,820 | +20 | +1.1% | 6,200 |
| 2008/02/21 | 1,790 | 1,810 | 1,780 | 1,800 | +10 | +0.6% | 3,400 |
| 2008/02/20 | 1,830 | 1,830 | 1,790 | 1,790 | -20 | -1.1% | 7,900 |
| 2008/02/19 | 1,800 | 1,820 | 1,790 | 1,810 | +20 | +1.1% | 4,200 |
| 2008/02/18 | 1,800 | 1,800 | 1,760 | 1,790 | ±0 | ±0% | 7,500 |
| 2008/02/15 | 1,750 | 1,790 | 1,730 | 1,790 | +20 | +1.1% | 6,800 |
| 2008/02/14 | 1,760 | 1,770 | 1,750 | 1,770 | +30 | +1.7% | 3,100 |
| 2008/02/13 | 1,740 | 1,760 | 1,730 | 1,740 | +10 | +0.6% | 3,000 |
| 2008/02/12 | 1,720 | 1,740 | 1,720 | 1,730 | ±0 | ±0% | 2,900 |
| 2008/02/08 | 1,720 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 4,600 |
| 2008/02/07 | 1,740 | 1,740 | 1,720 | 1,720 | -20 | -1.1% | 5,000 |
| 2008/02/06 | 1,750 | 1,750 | 1,730 | 1,740 | -30 | -1.7% | 8,100 |
| 2008/02/05 | 1,780 | 1,780 | 1,760 | 1,770 | -10 | -0.6% | 9,300 |
| 2008/02/04 | 1,760 | 1,780 | 1,740 | 1,780 | +50 | +2.9% | 10,900 |
| 2008/02/01 | 1,720 | 1,740 | 1,700 | 1,730 | +20 | +1.2% | 22,200 |
| 2008/01/31 | 1,690 | 1,740 | 1,690 | 1,710 | ±0 | ±0% | 21,000 |
| 2008/01/30 | 1,750 | 1,750 | 1,710 | 1,710 | -40 | -2.3% | 4,200 |
| 2008/01/29 | 1,730 | 1,750 | 1,720 | 1,750 | +40 | +2.3% | 3,700 |
| 2008/01/28 | 1,750 | 1,750 | 1,710 | 1,710 | -20 | -1.2% | 4,100 |
| 2008/01/25 | 1,740 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 11,800 |
| 2008/01/24 | 1,700 | 1,730 | 1,690 | 1,730 | +50 | +3% | 8,200 |
| 2008/01/23 | 1,700 | 1,720 | 1,670 | 1,680 | -20 | -1.2% | 14,300 |
| 2008/01/22 | 1,710 | 1,710 | 1,670 | 1,700 | -50 | -2.9% | 16,200 |
| 2008/01/21 | 1,730 | 1,750 | 1,720 | 1,750 | -40 | -2.2% | 7,100 |
| 2008/01/18 | 1,710 | 1,790 | 1,710 | 1,790 | +20 | +1.1% | 7,900 |
| 2008/01/17 | 1,710 | 1,770 | 1,710 | 1,770 | +50 | +2.9% | 10,900 |
| 2008/01/16 | 1,750 | 1,760 | 1,710 | 1,720 | -70 | -3.9% | 15,100 |
| 2008/01/15 | 1,860 | 1,860 | 1,790 | 1,790 | -60 | -3.2% | 16,500 |
| 2008/01/11 | 1,880 | 1,880 | 1,850 | 1,850 | -20 | -1.1% | 3,600 |
| 2008/01/10 | 1,870 | 1,890 | 1,870 | 1,870 | +10 | +0.5% | 6,800 |
| 2008/01/09 | 1,830 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 4,500 |
| 2008/01/08 | 1,880 | 1,880 | 1,820 | 1,850 | -20 | -1.1% | 23,000 |
| 2008/01/07 | 1,880 | 1,890 | 1,870 | 1,870 | -20 | -1.1% | 4,600 |
| 2008/01/04 | 1,880 | 1,910 | 1,870 | 1,890 | -20 | -1% | 6,400 |
| 2007/12/28 | 1,940 | 1,940 | 1,890 | 1,910 | ±0 | ±0% | 2,700 |
| 2007/12/27 | 1,910 | 1,920 | 1,900 | 1,910 | +10 | +0.5% | 4,700 |
| 2007/12/26 | 1,900 | 1,910 | 1,880 | 1,900 | +20 | +1.1% | 4,800 |
| 2007/12/25 | 1,940 | 1,940 | 1,880 | 1,880 | ±0 | ±0% | 30,100 |
| 2007/12/21 | 1,870 | 1,880 | 1,860 | 1,880 | -10 | -0.5% | 23,900 |
| 2007/12/20 | 1,900 | 1,910 | 1,880 | 1,890 | -20 | -1% | 24,400 |
| 2007/12/19 | 1,920 | 1,930 | 1,890 | 1,910 | -30 | -1.5% | 21,500 |
| 2007/12/18 | 1,960 | 1,960 | 1,930 | 1,940 | -30 | -1.5% | 8,800 |
| 2007/12/17 | 1,990 | 1,990 | 1,970 | 1,970 | ±0 | ±0% | 6,600 |
| 2007/12/14 | 1,970 | 1,980 | 1,970 | 1,970 | -10 | -0.5% | 8,700 |
| 2007/12/13 | 1,990 | 2,000 | 1,970 | 1,980 | -10 | -0.5% | 9,100 |
| 2007/12/12 | 1,970 | 1,990 | 1,960 | 1,990 | ±0 | ±0% | 8,400 |
| 2007/12/11 | 2,020 | 2,020 | 1,950 | 1,990 | +30 | +1.5% | 29,000 |
| 2007/12/10 | 1,980 | 2,000 | 1,960 | 1,960 | ±0 | ±0% | 18,100 |
| 2007/12/07 | 1,970 | 1,980 | 1,950 | 1,960 | ±0 | ±0% | 11,600 |
| 2007/12/06 | 1,950 | 1,970 | 1,950 | 1,960 | ±0 | ±0% | 8,400 |
4101～
4150
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
