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 |
|---|---|---|---|---|---|---|---|
| 2022/10/19 | 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 |
| 2022/08/26 | 5,900 | 6,090 | 5,880 | 5,890 | +90 | +1.6% | 112,200 |
| 2022/08/25 | 5,710 | 5,830 | 5,690 | 5,800 | +60 | +1% | 53,100 |
| 2022/08/24 | 5,640 | 5,770 | 5,640 | 5,740 | +30 | +0.5% | 36,100 |
| 2022/08/23 | 5,790 | 5,860 | 5,710 | 5,710 | -180 | -3.1% | 72,400 |
| 2022/08/22 | 5,590 | 5,900 | 5,560 | 5,890 | +240 | +4.2% | 181,600 |
| 2022/08/19 | 5,580 | 5,650 | 5,540 | 5,650 | +120 | +2.2% | 61,400 |
| 2022/08/18 | 5,470 | 5,550 | 5,450 | 5,530 | +20 | +0.4% | 38,500 |
| 2022/08/17 | 5,530 | 5,570 | 5,500 | 5,510 | +10 | +0.2% | 28,700 |
| 2022/08/16 | 5,540 | 5,560 | 5,500 | 5,500 | -40 | -0.7% | 34,800 |
| 2022/08/15 | 5,530 | 5,560 | 5,480 | 5,540 | +70 | +1.3% | 45,700 |
| 2022/08/12 | 5,370 | 5,510 | 5,340 | 5,470 | +190 | +3.6% | 73,300 |
| 2022/08/10 | 5,300 | 5,320 | 5,230 | 5,280 | -50 | -0.9% | 50,100 |
| 2022/08/09 | 5,440 | 5,440 | 5,320 | 5,330 | -170 | -3.1% | 52,700 |
| 2022/08/08 | 5,460 | 5,540 | 5,430 | 5,500 | +50 | +0.9% | 57,900 |
| 2022/08/05 | 5,350 | 5,460 | 5,350 | 5,450 | +100 | +1.9% | 72,000 |
501～
550
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 | 336,000円 | -5.3% | -8.8% | 3.48% | 11.60倍 | 2.24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 | 103,600円 | +19.1% | +25.1% | 3.92% | 7.65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 | 260,800円 | +3.7% | +3.9% | 2.80% | 14.31倍 | 2.01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 | 454,500円 | +4.4% | -0.2% | 5.72% | 17.46倍 | 1.30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 | 172,600円 | +13.2% | -56.4% | 2.38% | 11.07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
