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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 8,640 | 8,650 | 8,510 | 8,520 | -140 | -1.6% | 77,400 |
| 2023/04/03 | 8,850 | 8,850 | 8,620 | 8,660 | -110 | -1.3% | 81,400 |
| 2023/03/31 | 8,650 | 8,850 | 8,640 | 8,770 | +160 | +1.9% | 111,600 |
| 2023/03/30 | 8,580 | 8,760 | 8,510 | 8,610 | +30 | +0.3% | 95,600 |
| 2023/03/29 | 8,620 | 8,620 | 8,460 | 8,580 | -40 | -0.5% | 104,200 |
| 2023/03/28 | 8,670 | 8,680 | 8,520 | 8,620 | -20 | -0.2% | 71,400 |
| 2023/03/27 | 8,800 | 8,830 | 8,570 | 8,640 | -120 | -1.4% | 108,700 |
| 2023/03/24 | 8,420 | 8,790 | 8,370 | 8,760 | +350 | +4.2% | 187,200 |
| 2023/03/23 | 8,260 | 8,410 | 8,180 | 8,410 | +30 | +0.4% | 58,700 |
| 2023/03/22 | 8,230 | 8,460 | 8,210 | 8,380 | +300 | +3.7% | 69,800 |
| 2023/03/20 | 8,270 | 8,290 | 8,060 | 8,080 | -190 | -2.3% | 86,000 |
| 2023/03/17 | 8,450 | 8,460 | 8,180 | 8,270 | -20 | -0.2% | 100,400 |
| 2023/03/16 | 8,330 | 8,540 | 8,210 | 8,290 | -190 | -2.2% | 131,700 |
| 2023/03/15 | 8,230 | 8,570 | 8,200 | 8,480 | +400 | +5% | 125,500 |
| 2023/03/14 | 8,300 | 8,330 | 8,050 | 8,080 | -360 | -4.3% | 147,400 |
| 2023/03/13 | 8,460 | 8,570 | 8,370 | 8,440 | -160 | -1.9% | 96,900 |
| 2023/03/10 | 8,430 | 8,670 | 8,430 | 8,600 | +20 | +0.2% | 93,200 |
| 2023/03/09 | 8,620 | 8,690 | 8,530 | 8,580 | +100 | +1.2% | 84,100 |
| 2023/03/08 | 8,180 | 8,500 | 8,160 | 8,480 | +270 | +3.3% | 132,100 |
| 2023/03/07 | 8,080 | 8,210 | 8,060 | 8,210 | +70 | +0.9% | 81,500 |
| 2023/03/06 | 8,170 | 8,180 | 8,070 | 8,140 | +70 | +0.9% | 102,300 |
| 2023/03/03 | 8,180 | 8,230 | 8,060 | 8,070 | -20 | -0.2% | 98,000 |
| 2023/03/02 | 8,240 | 8,260 | 8,080 | 8,090 | -150 | -1.8% | 70,400 |
| 2023/03/01 | 8,130 | 8,280 | 8,120 | 8,240 | +130 | +1.6% | 90,800 |
| 2023/02/28 | 8,300 | 8,310 | 8,100 | 8,110 | -60 | -0.7% | 309,400 |
| 2023/02/27 | 8,100 | 8,240 | 8,080 | 8,170 | +80 | +1% | 60,400 |
| 2023/02/24 | 8,080 | 8,160 | 8,030 | 8,090 | +40 | +0.5% | 76,100 |
| 2023/02/22 | 7,920 | 8,050 | 7,860 | 8,050 | ±0 | ±0% | 75,300 |
| 2023/02/21 | 7,960 | 8,170 | 7,960 | 8,050 | +120 | +1.5% | 68,600 |
| 2023/02/20 | 7,970 | 8,000 | 7,910 | 7,930 | -60 | -0.8% | 50,600 |
| 2023/02/17 | 8,200 | 8,300 | 7,980 | 7,990 | -320 | -3.9% | 119,500 |
| 2023/02/16 | 8,050 | 8,310 | 8,030 | 8,310 | +330 | +4.1% | 129,300 |
| 2023/02/15 | 7,990 | 8,110 | 7,890 | 7,980 | +60 | +0.8% | 97,100 |
| 2023/02/14 | 7,770 | 7,920 | 7,760 | 7,920 | +210 | +2.7% | 65,000 |
| 2023/02/13 | 7,820 | 7,860 | 7,700 | 7,710 | -50 | -0.6% | 70,500 |
| 2023/02/10 | 7,780 | 7,870 | 7,700 | 7,760 | +70 | +0.9% | 116,000 |
| 2023/02/09 | 7,620 | 7,740 | 7,590 | 7,690 | +40 | +0.5% | 49,800 |
| 2023/02/08 | 7,690 | 7,740 | 7,610 | 7,650 | -20 | -0.3% | 46,000 |
| 2023/02/07 | 7,540 | 7,730 | 7,530 | 7,670 | +200 | +2.7% | 74,800 |
| 2023/02/06 | 7,630 | 7,650 | 7,450 | 7,470 | -80 | -1.1% | 58,200 |
| 2023/02/03 | 7,610 | 7,650 | 7,520 | 7,550 | +30 | +0.4% | 62,500 |
| 2023/02/02 | 7,690 | 7,760 | 7,510 | 7,520 | -90 | -1.2% | 83,400 |
| 2023/02/01 | 7,680 | 7,830 | 7,610 | 7,610 | +30 | +0.4% | 95,300 |
| 2023/01/31 | 7,600 | 7,840 | 7,420 | 7,580 | -170 | -2.2% | 222,600 |
| 2023/01/30 | 7,580 | 7,770 | 7,520 | 7,750 | +90 | +1.2% | 92,300 |
| 2023/01/27 | 7,650 | 7,820 | 7,650 | 7,660 | ±0 | ±0% | 65,000 |
| 2023/01/26 | 7,800 | 7,830 | 7,590 | 7,660 | -100 | -1.3% | 81,200 |
| 2023/01/25 | 7,710 | 7,820 | 7,660 | 7,760 | +30 | +0.4% | 70,400 |
| 2023/01/24 | 7,720 | 7,870 | 7,710 | 7,730 | +120 | +1.6% | 134,200 |
| 2023/01/23 | 7,580 | 7,690 | 7,530 | 7,610 | +230 | +3.1% | 109,600 |
501～
550
件表示中 / 5418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 | 285,200円 | -5.3% | -8.8% | 4.10% | 9.89倍 | 1.84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 |
| ユアサ商 | 424,500円 | +3.0% | +14.4% | 4.48% | 7.44倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ワキタ | 177,800円 | +8.3% | -5.5% | 5.62% | 24.03倍 | 0.87倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 日 伝 | 294,200円 | +5.6% | +1.1% | 2.55% | 18.48倍 | 1.03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 |
| 紙パル商 | 58,600円 | -1.5% | -4.5% | 4.27% | 8.02倍 | 0.53倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
市場注目の銘柄
チャート関連のコラム
