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 |
---|---|---|---|---|---|---|---|
2006/06/16 | 2,680 | 2,700 | 2,680 | 2,690 | +50 | +1.9% | 3,500 |
2006/06/15 | 2,680 | 2,680 | 2,620 | 2,640 | +20 | +0.8% | 4,800 |
2006/06/14 | 2,620 | 2,630 | 2,610 | 2,620 | -10 | -0.4% | 3,500 |
2006/06/13 | 2,740 | 2,740 | 2,630 | 2,630 | +10 | +0.4% | 11,100 |
2006/06/12 | 2,590 | 2,630 | 2,590 | 2,620 | +30 | +1.2% | 5,900 |
2006/06/09 | 2,560 | 2,640 | 2,560 | 2,590 | +30 | +1.2% | 8,100 |
2006/06/08 | 2,620 | 2,620 | 2,550 | 2,560 | -100 | -3.8% | 16,600 |
2006/06/07 | 2,690 | 2,720 | 2,660 | 2,660 | -20 | -0.7% | 8,500 |
2006/06/06 | 2,730 | 2,730 | 2,670 | 2,680 | -60 | -2.2% | 6,800 |
2006/06/05 | 2,750 | 2,760 | 2,740 | 2,740 | -10 | -0.4% | 6,000 |
2006/06/02 | 2,780 | 3,020 | 2,720 | 2,750 | -30 | -1.1% | 22,300 |
2006/06/01 | 2,800 | 2,830 | 2,780 | 2,780 | -20 | -0.7% | 5,900 |
2006/05/31 | 2,830 | 2,830 | 2,780 | 2,800 | -70 | -2.4% | 8,400 |
2006/05/30 | 2,860 | 2,870 | 2,810 | 2,870 | -10 | -0.3% | 3,500 |
2006/05/29 | 2,910 | 2,910 | 2,860 | 2,880 | -20 | -0.7% | 3,100 |
2006/05/26 | 2,870 | 2,900 | 2,860 | 2,900 | +20 | +0.7% | 3,000 |
2006/05/25 | 2,890 | 2,890 | 2,850 | 2,880 | -10 | -0.3% | 5,400 |
2006/05/24 | 2,870 | 2,890 | 2,860 | 2,890 | +50 | +1.8% | 8,200 |
2006/05/23 | 2,860 | 2,860 | 2,830 | 2,840 | -20 | -0.7% | 4,800 |
2006/05/22 | 2,880 | 2,880 | 2,860 | 2,860 | +20 | +0.7% | 1,400 |
2006/05/19 | 2,840 | 2,880 | 2,830 | 2,840 | -20 | -0.7% | 6,700 |
2006/05/18 | 2,850 | 2,860 | 2,800 | 2,860 | -20 | -0.7% | 7,700 |
2006/05/17 | 2,850 | 2,880 | 2,850 | 2,880 | +30 | +1.1% | 9,400 |
2006/05/16 | 2,890 | 2,930 | 2,850 | 2,850 | -10 | -0.3% | 11,500 |
2006/05/15 | 2,750 | 2,930 | 2,750 | 2,860 | +30 | +1.1% | 12,500 |
2006/05/12 | 2,850 | 2,850 | 2,820 | 2,830 | -30 | -1% | 4,400 |
2006/05/11 | 2,880 | 2,880 | 2,860 | 2,860 | -60 | -2.1% | 1,700 |
2006/05/10 | 2,880 | 2,920 | 2,880 | 2,920 | ±0 | ±0% | 2,000 |
2006/05/09 | 2,870 | 2,940 | 2,870 | 2,920 | +20 | +0.7% | 2,200 |
2006/05/08 | 2,910 | 2,920 | 2,870 | 2,900 | +30 | +1% | 2,600 |
2006/05/02 | 2,850 | 2,870 | 2,850 | 2,870 | +20 | +0.7% | 3,600 |
2006/05/01 | 2,880 | 2,880 | 2,850 | 2,850 | -30 | -1% | 2,300 |
2006/04/28 | 2,850 | 2,880 | 2,850 | 2,880 | +20 | +0.7% | 1,400 |
2006/04/27 | 2,880 | 2,900 | 2,820 | 2,860 | -30 | -1% | 6,700 |
2006/04/26 | 2,870 | 2,890 | 2,840 | 2,890 | +20 | +0.7% | 3,000 |
2006/04/25 | 2,910 | 2,910 | 2,860 | 2,870 | -20 | -0.7% | 6,500 |
2006/04/24 | 2,940 | 2,940 | 2,840 | 2,890 | -90 | -3% | 13,100 |
2006/04/21 | 3,000 | 3,020 | 2,900 | 2,980 | -40 | -1.3% | 10,200 |
2006/04/20 | 3,050 | 3,050 | 3,000 | 3,020 | -30 | -1% | 6,800 |
2006/04/19 | 3,050 | 3,090 | 3,020 | 3,050 | +40 | +1.3% | 15,500 |
2006/04/18 | 3,000 | 3,060 | 2,930 | 3,010 | -60 | -2% | 15,200 |
2006/04/17 | 3,120 | 3,170 | 3,030 | 3,070 | +90 | +3% | 87,600 |
2006/04/14 | 2,890 | 3,070 | 2,860 | 2,980 | +110 | +3.8% | 43,700 |
2006/04/13 | 2,880 | 2,890 | 2,860 | 2,870 | ±0 | ±0% | 2,200 |
2006/04/12 | 2,880 | 2,880 | 2,860 | 2,870 | -30 | -1% | 3,800 |
2006/04/11 | 2,900 | 2,900 | 2,880 | 2,900 | -10 | -0.3% | 3,800 |
2006/04/10 | 2,930 | 2,930 | 2,890 | 2,910 | -20 | -0.7% | 3,200 |
2006/04/07 | 2,880 | 2,930 | 2,880 | 2,930 | +60 | +2.1% | 7,000 |
2006/04/06 | 2,880 | 2,890 | 2,870 | 2,870 | -10 | -0.3% | 3,600 |
2006/04/05 | 2,900 | 2,910 | 2,870 | 2,880 | ±0 | ±0% | 7,400 |
4501~
4550
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