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 |
---|---|---|---|---|---|---|---|
2007/06/21 | 2,290 | 2,320 | 2,290 | 2,300 | ±0 | ±0% | 14,300 |
2007/06/20 | 2,310 | 2,320 | 2,290 | 2,300 | -20 | -0.9% | 17,800 |
2007/06/19 | 2,340 | 2,340 | 2,290 | 2,320 | -20 | -0.9% | 33,300 |
2007/06/18 | 2,300 | 2,360 | 2,280 | 2,340 | +100 | +4.5% | 148,400 |
2007/06/15 | 2,230 | 2,250 | 2,230 | 2,240 | +20 | +0.9% | 10,400 |
2007/06/14 | 2,240 | 2,250 | 2,210 | 2,220 | -20 | -0.9% | 15,600 |
2007/06/13 | 2,250 | 2,250 | 2,220 | 2,240 | -10 | -0.4% | 13,300 |
2007/06/12 | 2,290 | 2,290 | 2,240 | 2,250 | +10 | +0.4% | 27,100 |
2007/06/11 | 2,240 | 2,270 | 2,230 | 2,240 | +10 | +0.4% | 14,100 |
2007/06/08 | 2,220 | 2,240 | 2,210 | 2,230 | +10 | +0.5% | 15,000 |
2007/06/07 | 2,220 | 2,230 | 2,210 | 2,220 | -10 | -0.4% | 9,300 |
2007/06/06 | 2,220 | 2,230 | 2,220 | 2,230 | ±0 | ±0% | 9,600 |
2007/06/05 | 2,220 | 2,230 | 2,210 | 2,230 | +10 | +0.5% | 13,000 |
2007/06/04 | 2,220 | 2,240 | 2,200 | 2,220 | +30 | +1.4% | 14,300 |
2007/06/01 | 2,190 | 2,210 | 2,180 | 2,190 | +10 | +0.5% | 16,900 |
2007/05/31 | 2,200 | 2,210 | 2,180 | 2,180 | -20 | -0.9% | 16,700 |
2007/05/30 | 2,210 | 2,220 | 2,200 | 2,200 | +10 | +0.5% | 8,200 |
2007/05/29 | 2,190 | 2,220 | 2,190 | 2,190 | -10 | -0.5% | 12,200 |
2007/05/28 | 2,190 | 2,210 | 2,190 | 2,200 | +20 | +0.9% | 8,500 |
2007/05/25 | 2,190 | 2,190 | 2,160 | 2,180 | ±0 | ±0% | 10,600 |
2007/05/24 | 2,170 | 2,180 | 2,170 | 2,180 | +30 | +1.4% | 7,000 |
2007/05/23 | 2,160 | 2,170 | 2,150 | 2,150 | ±0 | ±0% | 12,700 |
2007/05/22 | 2,140 | 2,150 | 2,130 | 2,150 | ±0 | ±0% | 12,300 |
2007/05/21 | 2,170 | 2,170 | 2,140 | 2,150 | -20 | -0.9% | 12,100 |
2007/05/18 | 2,180 | 2,190 | 2,150 | 2,170 | -10 | -0.5% | 14,600 |
2007/05/17 | 2,170 | 2,180 | 2,160 | 2,180 | +10 | +0.5% | 7,200 |
2007/05/16 | 2,210 | 2,210 | 2,150 | 2,170 | -20 | -0.9% | 16,400 |
2007/05/15 | 2,210 | 2,210 | 2,170 | 2,190 | -20 | -0.9% | 11,900 |
2007/05/14 | 2,250 | 2,250 | 2,190 | 2,210 | +40 | +1.8% | 33,900 |
2007/05/11 | 2,210 | 2,240 | 2,170 | 2,170 | +120 | +5.9% | 75,600 |
2007/05/10 | 2,050 | 2,080 | 2,040 | 2,050 | +10 | +0.5% | 16,200 |
2007/05/09 | 2,050 | 2,060 | 2,030 | 2,040 | -10 | -0.5% | 11,700 |
2007/05/08 | 2,050 | 2,060 | 2,020 | 2,050 | +20 | +1% | 12,200 |
2007/05/07 | 2,010 | 2,040 | 2,010 | 2,030 | +30 | +1.5% | 8,300 |
2007/05/02 | 2,010 | 2,020 | 1,970 | 2,000 | +10 | +0.5% | 21,600 |
2007/05/01 | 1,980 | 2,010 | 1,970 | 1,990 | +30 | +1.5% | 14,000 |
2007/04/27 | 1,980 | 1,980 | 1,960 | 1,960 | -20 | -1% | 21,800 |
2007/04/26 | 1,970 | 2,000 | 1,960 | 1,980 | ±0 | ±0% | 21,800 |
2007/04/25 | 2,020 | 2,020 | 1,980 | 1,980 | -10 | -0.5% | 22,100 |
2007/04/24 | 1,990 | 2,000 | 1,960 | 1,990 | +10 | +0.5% | 15,400 |
2007/04/23 | 1,990 | 2,000 | 1,980 | 1,980 | +10 | +0.5% | 17,600 |
2007/04/20 | 2,000 | 2,020 | 1,960 | 1,970 | -50 | -2.5% | 27,700 |
2007/04/19 | 2,020 | 2,020 | 1,990 | 2,020 | +10 | +0.5% | 25,200 |
2007/04/18 | 2,020 | 2,040 | 2,000 | 2,010 | -40 | -2% | 38,100 |
2007/04/17 | 2,060 | 2,060 | 2,030 | 2,050 | ±0 | ±0% | 8,900 |
2007/04/16 | 2,060 | 2,080 | 2,050 | 2,050 | -10 | -0.5% | 12,200 |
2007/04/13 | 2,090 | 2,090 | 2,060 | 2,060 | -20 | -1% | 13,000 |
2007/04/12 | 2,070 | 2,080 | 2,050 | 2,080 | -10 | -0.5% | 38,100 |
2007/04/11 | 2,100 | 2,110 | 2,070 | 2,090 | -10 | -0.5% | 20,900 |
2007/04/10 | 2,140 | 2,140 | 2,100 | 2,100 | -30 | -1.4% | 19,800 |
4251~
4300
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