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 |
---|---|---|---|---|---|---|---|
2006/04/04 | 2,890 | 2,890 | 2,880 | 2,880 | ±0 | ±0% | 3,900 |
2006/04/03 | 2,870 | 2,890 | 2,850 | 2,880 | +10 | +0.3% | 12,900 |
2006/03/31 | 2,860 | 2,870 | 2,850 | 2,870 | +20 | +0.7% | 6,500 |
2006/03/30 | 2,860 | 2,870 | 2,850 | 2,850 | ±0 | ±0% | 7,900 |
2006/03/29 | 2,820 | 2,850 | 2,820 | 2,850 | ±0 | ±0% | 1,700 |
2006/03/28 | 2,850 | 2,850 | 2,800 | 2,850 | -40 | -1.4% | 4,700 |
2006/03/27 | 2,880 | 2,890 | 2,880 | 2,890 | +10 | +0.3% | 6,300 |
2006/03/24 | 2,880 | 2,890 | 2,870 | 2,880 | ±0 | ±0% | 7,700 |
2006/03/23 | 2,870 | 2,890 | 2,870 | 2,880 | +10 | +0.3% | 6,600 |
2006/03/22 | 2,870 | 2,880 | 2,860 | 2,870 | ±0 | ±0% | 8,300 |
2006/03/20 | 2,870 | 2,900 | 2,860 | 2,870 | ±0 | ±0% | 7,700 |
2006/03/17 | 2,850 | 2,880 | 2,850 | 2,870 | +20 | +0.7% | 3,500 |
2006/03/16 | 2,850 | 2,870 | 2,850 | 2,850 | ±0 | ±0% | 3,700 |
2006/03/15 | 2,850 | 2,870 | 2,850 | 2,850 | ±0 | ±0% | 3,600 |
2006/03/14 | 2,850 | 2,870 | 2,840 | 2,850 | ±0 | ±0% | 2,300 |
2006/03/13 | 2,820 | 2,850 | 2,820 | 2,850 | +40 | +1.4% | 1,700 |
2006/03/10 | 2,810 | 2,870 | 2,810 | 2,810 | +30 | +1.1% | 3,300 |
2006/03/09 | 2,780 | 2,790 | 2,750 | 2,780 | +20 | +0.7% | 2,400 |
2006/03/08 | 2,770 | 2,770 | 2,750 | 2,760 | -20 | -0.7% | 1,900 |
2006/03/07 | 2,810 | 2,820 | 2,780 | 2,780 | -40 | -1.4% | 5,600 |
2006/03/06 | 2,810 | 2,830 | 2,810 | 2,820 | -10 | -0.4% | 1,600 |
2006/03/03 | 2,850 | 2,870 | 2,830 | 2,830 | -20 | -0.7% | 2,100 |
2006/03/02 | 2,870 | 2,870 | 2,850 | 2,850 | -20 | -0.7% | 3,000 |
2006/03/01 | 2,830 | 2,870 | 2,820 | 2,870 | -40 | -1.4% | 2,700 |
2006/02/28 | 2,910 | 2,920 | 2,840 | 2,910 | ±0 | ±0% | 4,800 |
2006/02/27 | 2,900 | 2,930 | 2,900 | 2,910 | +20 | +0.7% | 5,400 |
2006/02/24 | 2,900 | 2,900 | 2,860 | 2,890 | +20 | +0.7% | 5,100 |
2006/02/23 | 2,810 | 2,890 | 2,810 | 2,870 | +60 | +2.1% | 3,500 |
2006/02/22 | 2,760 | 2,810 | 2,750 | 2,810 | +80 | +2.9% | 3,800 |
2006/02/21 | 2,740 | 2,800 | 2,710 | 2,730 | -20 | -0.7% | 15,300 |
2006/02/20 | 2,800 | 2,800 | 2,750 | 2,750 | -60 | -2.1% | 12,400 |
2006/02/17 | 2,850 | 2,850 | 2,810 | 2,810 | -50 | -1.7% | 7,100 |
2006/02/16 | 2,930 | 2,930 | 2,820 | 2,860 | -30 | -1% | 6,800 |
2006/02/15 | 2,930 | 2,960 | 2,890 | 2,890 | +60 | +2.1% | 16,300 |
2006/02/14 | 2,780 | 2,850 | 2,740 | 2,830 | +30 | +1.1% | 16,400 |
2006/02/13 | 2,970 | 2,970 | 2,750 | 2,800 | -160 | -5.4% | 13,500 |
2006/02/10 | 2,990 | 2,990 | 2,950 | 2,960 | -30 | -1% | 12,500 |
2006/02/09 | 2,990 | 3,010 | 2,990 | 2,990 | -10 | -0.3% | 10,000 |
2006/02/08 | 3,020 | 3,030 | 3,000 | 3,000 | -30 | -1% | 9,700 |
2006/02/07 | 3,050 | 3,050 | 3,010 | 3,030 | -20 | -0.7% | 5,500 |
2006/02/06 | 3,080 | 3,080 | 3,010 | 3,050 | -10 | -0.3% | 9,900 |
2006/02/03 | 3,050 | 3,070 | 3,050 | 3,060 | -10 | -0.3% | 6,300 |
2006/02/02 | 3,080 | 3,080 | 3,050 | 3,070 | ±0 | ±0% | 7,700 |
2006/02/01 | 3,070 | 3,080 | 3,040 | 3,070 | -10 | -0.3% | 6,300 |
2006/01/31 | 3,060 | 3,090 | 3,050 | 3,080 | +20 | +0.7% | 7,000 |
2006/01/30 | 3,140 | 3,160 | 3,050 | 3,060 | -70 | -2.2% | 24,800 |
2006/01/27 | 3,100 | 3,140 | 3,080 | 3,130 | +90 | +3% | 14,500 |
2006/01/26 | 3,000 | 3,050 | 3,000 | 3,040 | +60 | +2% | 3,900 |
2006/01/25 | 3,000 | 3,030 | 2,970 | 2,980 | +30 | +1% | 8,100 |
2006/01/24 | 2,950 | 2,990 | 2,940 | 2,950 | ±0 | ±0% | 5,800 |
4551~
4600
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 | 1.29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