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 |
---|---|---|---|---|---|---|---|
2007/01/25 | 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 |
2006/11/30 | 2,420 | 2,430 | 2,410 | 2,410 | ±0 | ±0% | 3,300 |
2006/11/29 | 2,400 | 2,420 | 2,400 | 2,410 | +10 | +0.4% | 1,700 |
2006/11/28 | 2,410 | 2,410 | 2,390 | 2,400 | -10 | -0.4% | 3,800 |
2006/11/27 | 2,410 | 2,410 | 2,400 | 2,410 | ±0 | ±0% | 1,900 |
2006/11/24 | 2,490 | 2,490 | 2,410 | 2,410 | -40 | -1.6% | 3,900 |
2006/11/22 | 2,370 | 2,450 | 2,370 | 2,450 | +60 | +2.5% | 2,900 |
2006/11/21 | 2,410 | 2,410 | 2,380 | 2,390 | -20 | -0.8% | 2,800 |
2006/11/20 | 2,440 | 2,440 | 2,410 | 2,410 | -40 | -1.6% | 3,100 |
2006/11/17 | 2,480 | 2,480 | 2,440 | 2,450 | -30 | -1.2% | 2,900 |
2006/11/16 | 2,500 | 2,520 | 2,480 | 2,480 | -20 | -0.8% | 3,000 |
2006/11/15 | 2,490 | 2,500 | 2,440 | 2,500 | +50 | +2% | 9,300 |
2006/11/14 | 2,410 | 2,450 | 2,410 | 2,450 | +40 | +1.7% | 4,100 |
2006/11/13 | 2,450 | 2,450 | 2,400 | 2,410 | -40 | -1.6% | 7,000 |
2006/11/10 | 2,530 | 2,530 | 2,450 | 2,450 | -60 | -2.4% | 10,200 |
4351~
4400
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