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 |
|---|---|---|---|---|---|---|---|
| 2004/10/27 | 2,640 | 2,640 | 2,580 | 2,600 | -50 | -1.9% | 4,500 |
| 2004/10/26 | 2,620 | 2,650 | 2,580 | 2,650 | +20 | +0.8% | 6,200 |
| 2004/10/25 | 2,690 | 2,690 | 2,630 | 2,630 | -20 | -0.8% | 7,200 |
| 2004/10/22 | 2,630 | 2,680 | 2,600 | 2,650 | +30 | +1.1% | 11,100 |
| 2004/10/21 | 2,630 | 2,650 | 2,620 | 2,620 | -50 | -1.9% | 6,800 |
| 2004/10/20 | 2,720 | 2,720 | 2,670 | 2,670 | -80 | -2.9% | 12,800 |
| 2004/10/19 | 2,790 | 2,810 | 2,740 | 2,750 | -40 | -1.4% | 15,000 |
| 2004/10/18 | 2,870 | 2,870 | 2,770 | 2,790 | -40 | -1.4% | 5,900 |
| 2004/10/15 | 2,760 | 2,860 | 2,760 | 2,830 | +30 | +1.1% | 5,400 |
| 2004/10/14 | 2,810 | 2,890 | 2,790 | 2,800 | -20 | -0.7% | 4,400 |
| 2004/10/13 | 2,840 | 2,890 | 2,820 | 2,820 | -50 | -1.7% | 5,400 |
| 2004/10/12 | 2,900 | 2,930 | 2,860 | 2,870 | -60 | -2% | 8,700 |
| 2004/10/08 | 2,970 | 3,000 | 2,930 | 2,930 | -40 | -1.3% | 5,500 |
| 2004/10/07 | 2,980 | 3,000 | 2,940 | 2,970 | +30 | +1% | 7,900 |
| 2004/10/06 | 2,950 | 2,970 | 2,930 | 2,940 | -60 | -2% | 5,000 |
| 2004/10/05 | 3,000 | 3,000 | 2,990 | 3,000 | +10 | +0.3% | 4,600 |
| 2004/10/04 | 3,030 | 3,030 | 2,980 | 2,990 | ±0 | ±0% | 3,700 |
| 2004/10/01 | 3,020 | 3,070 | 2,950 | 2,990 | +30 | +1% | 6,200 |
| 2004/09/30 | 2,900 | 3,000 | 2,890 | 2,960 | +140 | +5% | 9,000 |
| 2004/09/29 | 2,850 | 2,870 | 2,720 | 2,820 | -70 | -2.4% | 8,800 |
| 2004/09/28 | 2,910 | 2,910 | 2,830 | 2,890 | -50 | -1.7% | 7,200 |
| 2004/09/27 | 3,060 | 3,060 | 2,860 | 2,940 | -110 | -3.6% | 5,300 |
| 2004/09/24 | 3,100 | 3,100 | 2,980 | 3,050 | +50 | +1.7% | 9,100 |
| 2004/09/22 | 2,990 | 3,010 | 2,950 | 3,000 | +20 | +0.7% | 15,100 |
| 2004/09/21 | 3,020 | 3,030 | 2,910 | 2,980 | -100 | -3.2% | 15,200 |
| 2004/09/17 | 3,130 | 3,150 | 3,070 | 3,080 | -20 | -0.6% | 21,100 |
| 2004/09/16 | 3,170 | 3,180 | 3,100 | 3,100 | -20 | -0.6% | 11,600 |
| 2004/09/15 | 3,200 | 3,210 | 3,120 | 3,120 | -100 | -3.1% | 8,300 |
| 2004/09/14 | 3,210 | 3,240 | 3,200 | 3,220 | +20 | +0.6% | 7,500 |
| 2004/09/13 | 3,200 | 3,240 | 3,190 | 3,200 | +10 | +0.3% | 6,100 |
| 2004/09/10 | 3,160 | 3,190 | 3,150 | 3,190 | +30 | +0.9% | 3,100 |
| 2004/09/09 | 3,170 | 3,200 | 3,160 | 3,160 | -40 | -1.3% | 3,900 |
| 2004/09/08 | 3,210 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 3,500 |
| 2004/09/07 | 3,210 | 3,240 | 3,210 | 3,210 | ±0 | ±0% | 3,000 |
| 2004/09/06 | 3,180 | 3,230 | 3,180 | 3,210 | -70 | -2.1% | 4,700 |
| 2004/09/03 | 3,320 | 3,320 | 3,200 | 3,280 | -40 | -1.2% | 9,100 |
| 2004/09/02 | 3,340 | 3,350 | 3,310 | 3,320 | +10 | +0.3% | 2,400 |
| 2004/09/01 | 3,300 | 3,330 | 3,300 | 3,310 | +10 | +0.3% | 6,900 |
| 2004/08/31 | 3,340 | 3,340 | 3,290 | 3,300 | -50 | -1.5% | 3,800 |
| 2004/08/30 | 3,360 | 3,390 | 3,320 | 3,350 | +30 | +0.9% | 3,600 |
| 2004/08/27 | 3,320 | 3,320 | 3,300 | 3,320 | +10 | +0.3% | 3,200 |
| 2004/08/26 | 3,300 | 3,390 | 3,300 | 3,310 | +20 | +0.6% | 8,400 |
| 2004/08/25 | 3,300 | 3,310 | 3,270 | 3,290 | ±0 | ±0% | 5,900 |
| 2004/08/24 | 3,300 | 3,300 | 3,270 | 3,290 | -10 | -0.3% | 3,000 |
| 2004/08/23 | 3,260 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 2,700 |
| 2004/08/20 | 3,260 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 1,800 |
| 2004/08/19 | 3,300 | 3,300 | 3,210 | 3,290 | +90 | +2.8% | 5,300 |
| 2004/08/18 | 3,200 | 3,300 | 3,160 | 3,200 | ±0 | ±0% | 6,400 |
| 2004/08/17 | 3,260 | 3,300 | 3,200 | 3,200 | -40 | -1.2% | 1,800 |
| 2004/08/16 | 3,250 | 3,300 | 3,180 | 3,240 | +20 | +0.6% | 2,600 |
4901～
4950
件表示中 / 5306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 | 334,500円 | -5.3% | -8.8% | 3.50% | 11.55倍 | 2.23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 |
| ＩＤＯＭ | 103,800円 | +19.1% | +25.1% | 3.91% | 7.66倍 | 1.40倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 東テク | 261,800円 | +3.7% | +3.9% | 2.79% | 14.37倍 | 2.02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 |
| ミツウロコＧＨＤ | 172,400円 | +13.2% | -56.4% | 2.38% | 11.06倍 | 1.01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
