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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 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 |
2007/01/25 | 2,490 | 2,500 | 2,480 | 2,500 | +10 | +0.4% | 7,600 |
2007/01/24 | 2,480 | 2,490 | 2,480 | 2,490 | ±0 | ±0% | 5,400 |
2007/01/23 | 2,500 | 2,520 | 2,480 | 2,490 | -10 | -0.4% | 7,000 |
2007/01/22 | 2,550 | 2,560 | 2,490 | 2,500 | -50 | -2% | 5,300 |
2007/01/19 | 2,550 | 2,550 | 2,530 | 2,550 | +20 | +0.8% | 4,100 |
2007/01/18 | 2,520 | 2,530 | 2,510 | 2,530 | +20 | +0.8% | 5,900 |
2007/01/17 | 2,490 | 2,510 | 2,470 | 2,510 | +20 | +0.8% | 7,300 |
2007/01/16 | 2,490 | 2,490 | 2,480 | 2,490 | ±0 | ±0% | 3,100 |
2007/01/15 | 2,490 | 2,500 | 2,460 | 2,490 | +30 | +1.2% | 3,400 |
2007/01/12 | 2,460 | 2,470 | 2,450 | 2,460 | +10 | +0.4% | 5,900 |
2007/01/11 | 2,470 | 2,480 | 2,450 | 2,450 | -20 | -0.8% | 7,700 |
2007/01/10 | 2,470 | 2,480 | 2,470 | 2,470 | ±0 | ±0% | 2,600 |
2007/01/09 | 2,490 | 2,500 | 2,470 | 2,470 | -20 | -0.8% | 3,500 |
2007/01/05 | 2,490 | 2,490 | 2,470 | 2,490 | -10 | -0.4% | 2,700 |
2007/01/04 | 2,500 | 2,500 | 2,480 | 2,500 | ±0 | ±0% | 4,000 |
2006/12/29 | 2,480 | 2,520 | 2,480 | 2,500 | +20 | +0.8% | 1,500 |
2006/12/28 | 2,530 | 2,550 | 2,480 | 2,480 | -40 | -1.6% | 7,400 |
2006/12/27 | 2,520 | 2,530 | 2,510 | 2,520 | +10 | +0.4% | 5,500 |
2006/12/26 | 2,500 | 2,520 | 2,500 | 2,510 | -10 | -0.4% | 2,700 |
2006/12/25 | 2,500 | 2,560 | 2,490 | 2,520 | +50 | +2% | 18,700 |
2006/12/22 | 2,460 | 2,480 | 2,450 | 2,470 | +10 | +0.4% | 5,900 |
2006/12/21 | 2,460 | 2,470 | 2,460 | 2,460 | -30 | -1.2% | 5,700 |
2006/12/20 | 2,450 | 2,490 | 2,440 | 2,490 | +10 | +0.4% | 8,100 |
2006/12/19 | 2,460 | 2,480 | 2,450 | 2,480 | +10 | +0.4% | 4,500 |
2006/12/18 | 2,480 | 2,480 | 2,460 | 2,470 | -10 | -0.4% | 7,600 |
2006/12/15 | 2,490 | 2,500 | 2,480 | 2,480 | ±0 | ±0% | 6,100 |
2006/12/14 | 2,480 | 2,500 | 2,470 | 2,480 | ±0 | ±0% | 3,600 |
2006/12/13 | 2,500 | 2,500 | 2,460 | 2,480 | -30 | -1.2% | 3,100 |
2006/12/12 | 2,550 | 2,550 | 2,490 | 2,510 | +20 | +0.8% | 12,900 |
2006/12/11 | 2,450 | 2,490 | 2,440 | 2,490 | +40 | +1.6% | 11,200 |
2006/12/08 | 2,470 | 2,470 | 2,440 | 2,450 | -20 | -0.8% | 3,300 |
2006/12/07 | 2,460 | 2,470 | 2,420 | 2,470 | +10 | +0.4% | 5,800 |
2006/12/06 | 2,480 | 2,480 | 2,450 | 2,460 | +30 | +1.2% | 4,700 |
2006/12/05 | 2,430 | 2,450 | 2,410 | 2,430 | +10 | +0.4% | 8,600 |
2006/12/04 | 2,420 | 2,450 | 2,410 | 2,420 | +10 | +0.4% | 2,600 |
2006/12/01 | 2,420 | 2,430 | 2,400 | 2,410 | ±0 | ±0% | 2,800 |
4351~
4400
件表示中 / 5321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 | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97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 |
日本ライフL | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
ハピネット | 391,000円 | -5.8% | -10.9% | 1.28% | 17.16倍 | 1.65倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
日 伝 | 300,000円 | +5.6% | +1.1% | 2.17% | 18.85倍 | 1.05倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム