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 |
---|---|---|---|---|---|---|---|
2007/08/31 | 2,070 | 2,090 | 2,060 | 2,080 | +10 | +0.5% | 10,000 |
2007/08/30 | 2,100 | 2,100 | 2,060 | 2,070 | +20 | +1% | 6,000 |
2007/08/29 | 2,060 | 2,070 | 2,040 | 2,050 | -30 | -1.4% | 8,900 |
2007/08/28 | 2,100 | 2,110 | 2,080 | 2,080 | -30 | -1.4% | 9,100 |
2007/08/27 | 2,090 | 2,120 | 2,090 | 2,110 | +20 | +1% | 7,700 |
2007/08/24 | 2,090 | 2,100 | 2,080 | 2,090 | ±0 | ±0% | 7,800 |
2007/08/23 | 2,050 | 2,090 | 2,050 | 2,090 | +40 | +2% | 9,300 |
2007/08/22 | 2,050 | 2,070 | 2,040 | 2,050 | -20 | -1% | 10,000 |
2007/08/21 | 2,040 | 2,080 | 2,030 | 2,070 | +10 | +0.5% | 7,500 |
2007/08/20 | 2,050 | 2,070 | 2,040 | 2,060 | +50 | +2.5% | 14,100 |
2007/08/17 | 2,080 | 2,090 | 2,010 | 2,010 | -70 | -3.4% | 28,000 |
2007/08/16 | 2,070 | 2,100 | 2,060 | 2,080 | -10 | -0.5% | 23,000 |
2007/08/15 | 2,120 | 2,130 | 2,080 | 2,090 | -40 | -1.9% | 12,800 |
2007/08/14 | 2,160 | 2,160 | 2,100 | 2,130 | -30 | -1.4% | 13,400 |
2007/08/13 | 2,150 | 2,180 | 2,130 | 2,160 | +10 | +0.5% | 8,100 |
2007/08/10 | 2,150 | 2,160 | 2,130 | 2,150 | -20 | -0.9% | 14,500 |
2007/08/09 | 2,170 | 2,190 | 2,150 | 2,170 | ±0 | ±0% | 26,900 |
2007/08/08 | 2,190 | 2,200 | 2,130 | 2,170 | -30 | -1.4% | 19,900 |
2007/08/07 | 2,190 | 2,220 | 2,190 | 2,200 | +10 | +0.5% | 13,600 |
2007/08/06 | 2,180 | 2,200 | 2,180 | 2,190 | -20 | -0.9% | 4,000 |
2007/08/03 | 2,210 | 2,220 | 2,190 | 2,210 | ±0 | ±0% | 9,000 |
2007/08/02 | 2,240 | 2,240 | 2,180 | 2,210 | -10 | -0.5% | 24,200 |
2007/08/01 | 2,230 | 2,230 | 2,200 | 2,220 | +20 | +0.9% | 12,600 |
2007/07/31 | 2,230 | 2,240 | 2,200 | 2,200 | -30 | -1.3% | 15,700 |
2007/07/30 | 2,220 | 2,240 | 2,220 | 2,230 | ±0 | ±0% | 10,000 |
2007/07/27 | 2,230 | 2,270 | 2,230 | 2,230 | -10 | -0.4% | 19,000 |
2007/07/26 | 2,230 | 2,270 | 2,230 | 2,240 | +10 | +0.4% | 19,600 |
2007/07/25 | 2,250 | 2,260 | 2,230 | 2,230 | -30 | -1.3% | 14,800 |
2007/07/24 | 2,260 | 2,270 | 2,250 | 2,260 | ±0 | ±0% | 10,700 |
2007/07/23 | 2,270 | 2,270 | 2,250 | 2,260 | -20 | -0.9% | 9,500 |
2007/07/20 | 2,260 | 2,290 | 2,230 | 2,280 | ±0 | ±0% | 21,700 |
2007/07/19 | 2,220 | 2,280 | 2,210 | 2,280 | +50 | +2.2% | 19,500 |
2007/07/18 | 2,280 | 2,280 | 2,230 | 2,230 | -50 | -2.2% | 9,700 |
2007/07/17 | 2,280 | 2,280 | 2,260 | 2,280 | +20 | +0.9% | 5,300 |
2007/07/13 | 2,290 | 2,290 | 2,250 | 2,260 | +20 | +0.9% | 12,600 |
2007/07/12 | 2,250 | 2,280 | 2,230 | 2,240 | -10 | -0.4% | 25,300 |
2007/07/11 | 2,270 | 2,270 | 2,250 | 2,250 | -30 | -1.3% | 12,900 |
2007/07/10 | 2,290 | 2,300 | 2,270 | 2,280 | -20 | -0.9% | 19,200 |
2007/07/09 | 2,290 | 2,300 | 2,280 | 2,300 | +20 | +0.9% | 11,900 |
2007/07/06 | 2,290 | 2,290 | 2,270 | 2,280 | ±0 | ±0% | 7,900 |
2007/07/05 | 2,300 | 2,300 | 2,280 | 2,280 | -10 | -0.4% | 4,400 |
2007/07/04 | 2,300 | 2,300 | 2,280 | 2,290 | +10 | +0.4% | 4,600 |
2007/07/03 | 2,300 | 2,300 | 2,280 | 2,280 | -10 | -0.4% | 12,500 |
2007/07/02 | 2,290 | 2,300 | 2,280 | 2,290 | +20 | +0.9% | 7,300 |
2007/06/29 | 2,290 | 2,290 | 2,270 | 2,270 | -20 | -0.9% | 17,700 |
2007/06/28 | 2,290 | 2,300 | 2,280 | 2,290 | +10 | +0.4% | 5,600 |
2007/06/27 | 2,300 | 2,300 | 2,270 | 2,280 | -10 | -0.4% | 11,600 |
2007/06/26 | 2,300 | 2,310 | 2,290 | 2,290 | -10 | -0.4% | 10,900 |
2007/06/25 | 2,330 | 2,330 | 2,300 | 2,300 | -20 | -0.9% | 41,700 |
2007/06/22 | 2,310 | 2,320 | 2,300 | 2,320 | +20 | +0.9% | 15,800 |
4201~
4250
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