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 |
---|---|---|---|---|---|---|---|
2007/04/09 | 2,140 | 2,160 | 2,130 | 2,130 | -20 | -0.9% | 7,700 |
2007/04/06 | 2,150 | 2,160 | 2,110 | 2,150 | ±0 | ±0% | 14,000 |
2007/04/05 | 2,120 | 2,160 | 2,110 | 2,150 | +30 | +1.4% | 20,100 |
2007/04/04 | 2,100 | 2,120 | 2,100 | 2,120 | +20 | +1% | 10,300 |
2007/04/03 | 2,110 | 2,120 | 2,100 | 2,100 | -10 | -0.5% | 16,900 |
2007/04/02 | 2,110 | 2,130 | 2,100 | 2,110 | ±0 | ±0% | 20,900 |
2007/03/30 | 2,130 | 2,130 | 2,100 | 2,110 | -30 | -1.4% | 19,400 |
2007/03/29 | 2,110 | 2,140 | 2,100 | 2,140 | +30 | +1.4% | 10,700 |
2007/03/28 | 2,130 | 2,140 | 2,110 | 2,110 | -30 | -1.4% | 21,300 |
2007/03/27 | 2,140 | 2,170 | 2,130 | 2,140 | -70 | -3.2% | 23,800 |
2007/03/26 | 2,200 | 2,210 | 2,190 | 2,210 | +10 | +0.5% | 16,000 |
2007/03/23 | 2,220 | 2,220 | 2,190 | 2,200 | ±0 | ±0% | 26,800 |
2007/03/22 | 2,220 | 2,220 | 2,190 | 2,200 | +10 | +0.5% | 31,200 |
2007/03/20 | 2,200 | 2,240 | 2,180 | 2,190 | +10 | +0.5% | 20,900 |
2007/03/19 | 2,200 | 2,220 | 2,150 | 2,180 | -20 | -0.9% | 29,900 |
2007/03/16 | 2,200 | 2,220 | 2,200 | 2,200 | -10 | -0.5% | 19,200 |
2007/03/15 | 2,220 | 2,230 | 2,200 | 2,210 | -10 | -0.5% | 17,400 |
2007/03/14 | 2,210 | 2,220 | 2,200 | 2,220 | ±0 | ±0% | 20,600 |
2007/03/13 | 2,260 | 2,270 | 2,220 | 2,220 | -30 | -1.3% | 36,900 |
2007/03/12 | 2,250 | 2,270 | 2,230 | 2,250 | +30 | +1.4% | 26,600 |
2007/03/09 | 2,240 | 2,240 | 2,210 | 2,220 | -20 | -0.9% | 16,900 |
2007/03/08 | 2,220 | 2,250 | 2,200 | 2,240 | -10 | -0.4% | 44,600 |
2007/03/07 | 2,260 | 2,270 | 2,220 | 2,250 | +50 | +2.3% | 100,600 |
2007/03/06 | 2,220 | 2,230 | 2,180 | 2,200 | -30 | -1.3% | 36,800 |
2007/03/05 | 2,280 | 2,290 | 2,230 | 2,230 | -70 | -3% | 47,200 |
2007/03/02 | 2,300 | 2,300 | 2,270 | 2,300 | ±0 | ±0% | 42,300 |
2007/03/01 | 2,310 | 2,310 | 2,300 | 2,300 | -20 | -0.9% | 101,900 |
2007/02/28 | 2,310 | 2,320 | 2,300 | 2,320 | -60 | -2.5% | 111,500 |
2007/02/27 | 2,460 | 2,470 | 2,360 | 2,380 | -80 | -3.3% | 48,600 |
2007/02/26 | 2,500 | 2,520 | 2,460 | 2,460 | -40 | -1.6% | 12,100 |
2007/02/23 | 2,510 | 2,510 | 2,470 | 2,500 | +10 | +0.4% | 9,900 |
2007/02/22 | 2,480 | 2,490 | 2,470 | 2,490 | +20 | +0.8% | 5,000 |
2007/02/21 | 2,460 | 2,470 | 2,430 | 2,470 | -10 | -0.4% | 16,400 |
2007/02/20 | 2,480 | 2,490 | 2,480 | 2,480 | +10 | +0.4% | 1,100 |
2007/02/19 | 2,480 | 2,480 | 2,470 | 2,470 | ±0 | ±0% | 1,700 |
2007/02/16 | 2,480 | 2,480 | 2,470 | 2,470 | -20 | -0.8% | 7,000 |
2007/02/15 | 2,470 | 2,490 | 2,470 | 2,490 | +10 | +0.4% | 2,100 |
2007/02/14 | 2,480 | 2,490 | 2,480 | 2,480 | ±0 | ±0% | 4,300 |
2007/02/13 | 2,480 | 2,490 | 2,470 | 2,480 | -10 | -0.4% | 2,400 |
2007/02/09 | 2,490 | 2,490 | 2,480 | 2,490 | ±0 | ±0% | 4,400 |
2007/02/08 | 2,500 | 2,500 | 2,480 | 2,490 | -10 | -0.4% | 2,300 |
2007/02/07 | 2,500 | 2,510 | 2,490 | 2,500 | +10 | +0.4% | 2,100 |
2007/02/06 | 2,480 | 2,510 | 2,470 | 2,490 | +30 | +1.2% | 7,200 |
2007/02/05 | 2,470 | 2,480 | 2,460 | 2,460 | -20 | -0.8% | 2,700 |
2007/02/02 | 2,480 | 2,480 | 2,470 | 2,480 | +10 | +0.4% | 2,500 |
2007/02/01 | 2,460 | 2,470 | 2,460 | 2,470 | +10 | +0.4% | 2,400 |
2007/01/31 | 2,460 | 2,470 | 2,460 | 2,460 | ±0 | ±0% | 3,300 |
2007/01/30 | 2,470 | 2,470 | 2,460 | 2,460 | -20 | -0.8% | 4,300 |
2007/01/29 | 2,480 | 2,480 | 2,460 | 2,480 | +10 | +0.4% | 13,100 |
2007/01/26 | 2,480 | 2,490 | 2,470 | 2,470 | -30 | -1.2% | 4,100 |
4301~
4350
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