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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 6,780 | 6,880 | 6,780 | 6,790 | -180 | -2.6% | 60,700 |
| 2022/11/09 | 6,950 | 7,040 | 6,920 | 6,970 | +80 | +1.2% | 54,600 |
| 2022/11/08 | 6,800 | 6,890 | 6,770 | 6,890 | +140 | +2.1% | 71,400 |
| 2022/11/07 | 6,850 | 6,860 | 6,740 | 6,750 | -60 | -0.9% | 79,000 |
| 2022/11/04 | 6,850 | 6,890 | 6,750 | 6,810 | -140 | -2% | 118,600 |
| 2022/11/02 | 7,110 | 7,140 | 6,870 | 6,950 | -120 | -1.7% | 153,900 |
| 2022/11/01 | 7,070 | 7,320 | 6,920 | 7,070 | +40 | +0.6% | 395,300 |
| 2022/10/31 | 6,530 | 7,030 | 6,500 | 7,030 | +1,000 | +16.6% | 520,000 |
| 2022/10/28 | 5,990 | 6,110 | 5,960 | 6,030 | +50 | +0.8% | 195,100 |
| 2022/10/27 | 5,980 | 6,060 | 5,970 | 5,980 | +20 | +0.3% | 52,100 |
| 2022/10/26 | 6,100 | 6,140 | 5,920 | 5,960 | -40 | -0.7% | 79,000 |
| 2022/10/25 | 5,850 | 6,040 | 5,840 | 6,000 | +190 | +3.3% | 87,000 |
| 2022/10/24 | 5,820 | 5,890 | 5,790 | 5,810 | +90 | +1.6% | 65,100 |
| 2022/10/21 | 5,620 | 5,780 | 5,620 | 5,720 | +70 | +1.2% | 42,800 |
| 2022/10/20 | 5,690 | 5,740 | 5,630 | 5,650 | -30 | -0.5% | 40,000 |
| 2022/10/19 | 5,780 | 5,780 | 5,670 | 5,680 | -100 | -1.7% | 37,800 |
| 2022/10/18 | 5,770 | 5,780 | 5,710 | 5,780 | +130 | +2.3% | 45,800 |
| 2022/10/17 | 5,680 | 5,730 | 5,650 | 5,650 | -40 | -0.7% | 54,900 |
| 2022/10/14 | 5,690 | 5,700 | 5,590 | 5,690 | +160 | +2.9% | 56,500 |
| 2022/10/13 | 5,510 | 5,560 | 5,480 | 5,530 | -20 | -0.4% | 40,900 |
| 2022/10/12 | 5,650 | 5,700 | 5,550 | 5,550 | -190 | -3.3% | 73,700 |
| 2022/10/11 | 5,650 | 5,740 | 5,610 | 5,740 | +10 | +0.2% | 62,400 |
| 2022/10/07 | 5,670 | 5,760 | 5,670 | 5,730 | -40 | -0.7% | 43,000 |
| 2022/10/06 | 5,600 | 5,790 | 5,600 | 5,770 | +190 | +3.4% | 97,700 |
| 2022/10/05 | 5,650 | 5,660 | 5,560 | 5,580 | -10 | -0.2% | 51,900 |
| 2022/10/04 | 5,410 | 5,590 | 5,410 | 5,590 | +230 | +4.3% | 78,900 |
| 2022/10/03 | 5,220 | 5,410 | 5,180 | 5,360 | +60 | +1.1% | 66,900 |
| 2022/09/30 | 5,300 | 5,410 | 5,220 | 5,300 | +60 | +1.1% | 115,700 |
| 2022/09/29 | 5,340 | 5,360 | 5,210 | 5,240 | -130 | -2.4% | 46,100 |
| 2022/09/28 | 5,410 | 5,480 | 5,280 | 5,370 | -10 | -0.2% | 51,400 |
| 2022/09/27 | 5,410 | 5,520 | 5,380 | 5,380 | -40 | -0.7% | 51,400 |
| 2022/09/26 | 5,470 | 5,470 | 5,370 | 5,420 | -80 | -1.5% | 64,400 |
| 2022/09/22 | 5,480 | 5,530 | 5,430 | 5,500 | -40 | -0.7% | 44,900 |
| 2022/09/21 | 5,490 | 5,570 | 5,470 | 5,540 | -20 | -0.4% | 30,500 |
| 2022/09/20 | 5,580 | 5,640 | 5,470 | 5,560 | +30 | +0.5% | 55,600 |
| 2022/09/16 | 5,620 | 5,630 | 5,490 | 5,530 | -140 | -2.5% | 65,200 |
| 2022/09/15 | 5,790 | 5,800 | 5,660 | 5,670 | -100 | -1.7% | 42,500 |
| 2022/09/14 | 5,710 | 5,820 | 5,700 | 5,770 | -120 | -2% | 68,500 |
| 2022/09/13 | 5,910 | 5,960 | 5,890 | 5,890 | +20 | +0.3% | 37,500 |
| 2022/09/12 | 5,850 | 5,880 | 5,810 | 5,870 | +110 | +1.9% | 38,000 |
| 2022/09/09 | 5,830 | 5,830 | 5,760 | 5,760 | -40 | -0.7% | 32,400 |
| 2022/09/08 | 5,810 | 5,860 | 5,760 | 5,800 | +90 | +1.6% | 57,100 |
| 2022/09/07 | 5,810 | 5,840 | 5,700 | 5,710 | -140 | -2.4% | 41,300 |
| 2022/09/06 | 5,710 | 5,860 | 5,690 | 5,850 | +80 | +1.4% | 32,500 |
| 2022/09/05 | 5,750 | 5,780 | 5,660 | 5,770 | +20 | +0.3% | 32,100 |
| 2022/09/02 | 5,840 | 5,860 | 5,700 | 5,750 | -50 | -0.9% | 46,900 |
| 2022/09/01 | 5,920 | 5,920 | 5,800 | 5,800 | -130 | -2.2% | 60,200 |
| 2022/08/31 | 5,850 | 6,030 | 5,830 | 5,930 | ±0 | ±0% | 52,100 |
| 2022/08/30 | 5,840 | 5,930 | 5,790 | 5,930 | +160 | +2.8% | 46,600 |
| 2022/08/29 | 5,700 | 5,830 | 5,660 | 5,770 | -120 | -2% | 60,700 |
501～
550
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
