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 |
---|---|---|---|---|---|---|---|
2007/11/14 | 1,960 | 1,990 | 1,960 | 1,980 | +50 | +2.6% | 7,400 |
2007/11/13 | 1,940 | 1,940 | 1,920 | 1,930 | -20 | -1% | 13,000 |
2007/11/12 | 1,970 | 1,970 | 1,950 | 1,950 | -50 | -2.5% | 10,200 |
2007/11/09 | 1,990 | 2,010 | 1,990 | 2,000 | ±0 | ±0% | 9,100 |
2007/11/08 | 1,980 | 2,010 | 1,980 | 2,000 | -10 | -0.5% | 17,800 |
2007/11/07 | 2,030 | 2,040 | 2,010 | 2,010 | -10 | -0.5% | 7,100 |
2007/11/06 | 2,050 | 2,050 | 2,020 | 2,020 | -40 | -1.9% | 22,200 |
2007/11/05 | 2,060 | 2,070 | 2,050 | 2,060 | -30 | -1.4% | 11,300 |
2007/11/02 | 2,060 | 2,090 | 2,040 | 2,090 | +20 | +1% | 9,400 |
2007/11/01 | 2,090 | 2,090 | 2,050 | 2,070 | -10 | -0.5% | 13,000 |
2007/10/31 | 2,060 | 2,080 | 2,060 | 2,080 | ±0 | ±0% | 7,200 |
2007/10/30 | 2,100 | 2,100 | 2,070 | 2,080 | +20 | +1% | 9,300 |
2007/10/29 | 2,050 | 2,100 | 2,040 | 2,060 | +20 | +1% | 16,900 |
2007/10/26 | 2,040 | 2,040 | 2,000 | 2,040 | ±0 | ±0% | 13,800 |
2007/10/25 | 2,080 | 2,080 | 2,020 | 2,040 | -30 | -1.4% | 11,300 |
2007/10/24 | 2,080 | 2,090 | 2,050 | 2,070 | -10 | -0.5% | 8,800 |
2007/10/23 | 2,100 | 2,100 | 2,070 | 2,080 | -10 | -0.5% | 3,800 |
2007/10/22 | 2,070 | 2,110 | 2,070 | 2,090 | -60 | -2.8% | 8,600 |
2007/10/19 | 2,120 | 2,150 | 2,080 | 2,150 | +20 | +0.9% | 15,300 |
2007/10/18 | 2,090 | 2,130 | 2,090 | 2,130 | +10 | +0.5% | 10,500 |
2007/10/17 | 2,100 | 2,130 | 2,070 | 2,120 | ±0 | ±0% | 12,300 |
2007/10/16 | 2,120 | 2,130 | 2,100 | 2,120 | -10 | -0.5% | 9,600 |
2007/10/15 | 2,090 | 2,130 | 2,090 | 2,130 | +50 | +2.4% | 14,700 |
2007/10/12 | 2,080 | 2,090 | 2,080 | 2,080 | ±0 | ±0% | 4,100 |
2007/10/11 | 2,070 | 2,090 | 2,070 | 2,080 | -10 | -0.5% | 6,800 |
2007/10/10 | 2,110 | 2,120 | 2,080 | 2,090 | ±0 | ±0% | 11,100 |
2007/10/09 | 2,100 | 2,110 | 2,080 | 2,090 | +30 | +1.5% | 8,800 |
2007/10/05 | 2,080 | 2,080 | 2,060 | 2,060 | -20 | -1% | 4,000 |
2007/10/04 | 2,060 | 2,080 | 2,060 | 2,080 | +20 | +1% | 14,800 |
2007/10/03 | 2,040 | 2,060 | 2,010 | 2,060 | +30 | +1.5% | 13,100 |
2007/10/02 | 2,070 | 2,070 | 2,030 | 2,030 | -20 | -1% | 16,800 |
2007/10/01 | 2,050 | 2,060 | 2,040 | 2,050 | +10 | +0.5% | 11,300 |
2007/09/28 | 2,060 | 2,060 | 2,020 | 2,040 | -20 | -1% | 14,800 |
2007/09/27 | 2,040 | 2,060 | 2,030 | 2,060 | +20 | +1% | 10,600 |
2007/09/26 | 2,040 | 2,040 | 2,020 | 2,040 | +20 | +1% | 7,500 |
2007/09/25 | 2,050 | 2,050 | 2,010 | 2,020 | -30 | -1.5% | 7,300 |
2007/09/21 | 2,020 | 2,060 | 2,020 | 2,050 | +10 | +0.5% | 13,800 |
2007/09/20 | 2,070 | 2,070 | 2,020 | 2,040 | -20 | -1% | 19,500 |
2007/09/19 | 2,040 | 2,070 | 2,040 | 2,060 | +30 | +1.5% | 16,900 |
2007/09/18 | 2,040 | 2,040 | 2,030 | 2,030 | ±0 | ±0% | 5,600 |
2007/09/14 | 1,990 | 2,030 | 1,990 | 2,030 | +50 | +2.5% | 16,800 |
2007/09/13 | 2,010 | 2,010 | 1,980 | 1,980 | -30 | -1.5% | 17,900 |
2007/09/12 | 2,040 | 2,040 | 2,000 | 2,010 | -20 | -1% | 13,600 |
2007/09/11 | 2,040 | 2,040 | 2,010 | 2,030 | +10 | +0.5% | 16,000 |
2007/09/10 | 2,040 | 2,040 | 2,020 | 2,020 | -40 | -1.9% | 10,300 |
2007/09/07 | 2,050 | 2,080 | 2,050 | 2,060 | ±0 | ±0% | 6,300 |
2007/09/06 | 2,080 | 2,080 | 2,050 | 2,060 | -10 | -0.5% | 13,900 |
2007/09/05 | 2,060 | 2,090 | 2,060 | 2,070 | +10 | +0.5% | 12,900 |
2007/09/04 | 2,080 | 2,080 | 2,050 | 2,060 | -10 | -0.5% | 10,100 |
2007/09/03 | 2,070 | 2,080 | 2,050 | 2,070 | -10 | -0.5% | 13,000 |
4151~
4200
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