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 |
|---|---|---|---|---|---|---|---|
| 2008/02/01 | 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 |
| 2007/12/05 | 1,930 | 1,960 | 1,920 | 1,960 | ±0 | ±0% | 8,400 |
| 2007/12/04 | 1,970 | 1,970 | 1,960 | 1,960 | ±0 | ±0% | 7,300 |
| 2007/12/03 | 1,950 | 1,960 | 1,950 | 1,960 | +20 | +1% | 5,700 |
| 2007/11/30 | 1,910 | 1,940 | 1,900 | 1,940 | +10 | +0.5% | 7,300 |
| 2007/11/29 | 1,920 | 1,930 | 1,900 | 1,930 | +50 | +2.7% | 10,700 |
| 2007/11/28 | 1,910 | 1,910 | 1,880 | 1,880 | -30 | -1.6% | 7,200 |
| 2007/11/27 | 1,880 | 1,910 | 1,870 | 1,910 | +20 | +1.1% | 12,900 |
| 2007/11/26 | 1,860 | 1,900 | 1,860 | 1,890 | +40 | +2.2% | 5,900 |
| 2007/11/22 | 1,850 | 1,870 | 1,830 | 1,850 | ±0 | ±0% | 21,300 |
| 2007/11/21 | 1,900 | 1,900 | 1,850 | 1,850 | -30 | -1.6% | 11,100 |
| 2007/11/20 | 1,890 | 1,890 | 1,770 | 1,880 | -20 | -1.1% | 31,600 |
| 2007/11/19 | 1,930 | 1,940 | 1,900 | 1,900 | -20 | -1% | 12,800 |
| 2007/11/16 | 1,950 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 17,000 |
| 2007/11/15 | 1,980 | 1,980 | 1,950 | 1,950 | -30 | -1.5% | 7,700 |
4101～
4150
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
