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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2023/01/20 | 7,140 | 7,460 | 7,110 | 7,380 | +270 | +3.8% | 126,500 |
| 2023/01/19 | 7,110 | 7,180 | 7,080 | 7,110 | -50 | -0.7% | 32,800 |
| 2023/01/18 | 7,140 | 7,220 | 7,020 | 7,160 | +80 | +1.1% | 62,900 |
| 2023/01/17 | 6,920 | 7,140 | 6,920 | 7,080 | +170 | +2.5% | 57,800 |
| 2023/01/16 | 6,960 | 7,010 | 6,830 | 6,910 | -120 | -1.7% | 38,800 |
| 2023/01/13 | 6,890 | 7,060 | 6,880 | 7,030 | +90 | +1.3% | 37,800 |
| 2023/01/12 | 7,020 | 7,080 | 6,940 | 6,940 | -70 | -1% | 50,300 |
| 2023/01/11 | 6,930 | 7,020 | 6,910 | 7,010 | +160 | +2.3% | 43,600 |
| 2023/01/10 | 6,800 | 6,880 | 6,770 | 6,850 | +140 | +2.1% | 53,400 |
| 2023/01/06 | 6,520 | 6,760 | 6,520 | 6,710 | +190 | +2.9% | 58,800 |
| 2023/01/05 | 6,450 | 6,560 | 6,420 | 6,520 | +70 | +1.1% | 39,800 |
| 2023/01/04 | 6,660 | 6,660 | 6,450 | 6,450 | -220 | -3.3% | 48,500 |
| 2022/12/30 | 6,650 | 6,700 | 6,630 | 6,670 | +90 | +1.4% | 38,300 |
| 2022/12/29 | 6,500 | 6,580 | 6,440 | 6,580 | ±0 | ±0% | 38,600 |
| 2022/12/28 | 6,530 | 6,580 | 6,470 | 6,580 | +20 | +0.3% | 44,300 |
| 2022/12/27 | 6,600 | 6,620 | 6,530 | 6,560 | +40 | +0.6% | 37,200 |
| 2022/12/26 | 6,490 | 6,590 | 6,480 | 6,520 | +20 | +0.3% | 40,600 |
| 2022/12/23 | 6,510 | 6,570 | 6,350 | 6,500 | -130 | -2% | 79,200 |
| 2022/12/22 | 6,740 | 6,760 | 6,630 | 6,630 | -60 | -0.9% | 55,500 |
| 2022/12/21 | 6,840 | 6,850 | 6,620 | 6,690 | -210 | -3% | 119,800 |
| 2022/12/20 | 7,070 | 7,170 | 6,830 | 6,900 | -170 | -2.4% | 80,300 |
| 2022/12/19 | 6,960 | 7,070 | 6,950 | 7,070 | +60 | +0.9% | 45,700 |
| 2022/12/16 | 7,050 | 7,060 | 6,960 | 7,010 | -100 | -1.4% | 47,400 |
| 2022/12/15 | 6,960 | 7,140 | 6,940 | 7,110 | +90 | +1.3% | 47,700 |
| 2022/12/14 | 6,890 | 7,020 | 6,890 | 7,020 | +220 | +3.2% | 59,100 |
| 2022/12/13 | 6,890 | 6,890 | 6,800 | 6,800 | -10 | -0.1% | 29,100 |
| 2022/12/12 | 6,780 | 6,860 | 6,770 | 6,810 | -70 | -1% | 26,500 |
| 2022/12/09 | 6,790 | 6,890 | 6,770 | 6,880 | +130 | +1.9% | 42,600 |
| 2022/12/08 | 6,710 | 6,770 | 6,640 | 6,750 | +30 | +0.4% | 37,700 |
| 2022/12/07 | 6,740 | 6,800 | 6,710 | 6,720 | -110 | -1.6% | 50,900 |
| 2022/12/06 | 6,740 | 6,830 | 6,730 | 6,830 | -10 | -0.1% | 39,200 |
| 2022/12/05 | 6,750 | 6,850 | 6,700 | 6,840 | +90 | +1.3% | 40,800 |
| 2022/12/02 | 6,770 | 6,820 | 6,680 | 6,750 | -100 | -1.5% | 80,900 |
| 2022/12/01 | 7,010 | 7,010 | 6,820 | 6,850 | -20 | -0.3% | 103,100 |
| 2022/11/30 | 6,980 | 7,000 | 6,870 | 6,870 | -140 | -2% | 51,300 |
| 2022/11/29 | 6,990 | 7,040 | 6,930 | 7,010 | -110 | -1.5% | 46,600 |
| 2022/11/28 | 7,220 | 7,220 | 7,100 | 7,120 | -120 | -1.7% | 49,600 |
| 2022/11/25 | 7,090 | 7,250 | 7,090 | 7,240 | +220 | +3.1% | 108,600 |
| 2022/11/24 | 7,030 | 7,090 | 7,010 | 7,020 | +70 | +1% | 60,500 |
| 2022/11/22 | 6,940 | 6,980 | 6,880 | 6,950 | +70 | +1% | 42,500 |
| 2022/11/21 | 6,810 | 6,900 | 6,800 | 6,880 | +60 | +0.9% | 40,700 |
| 2022/11/18 | 6,850 | 6,950 | 6,790 | 6,820 | +10 | +0.1% | 66,400 |
| 2022/11/17 | 6,890 | 6,890 | 6,730 | 6,810 | -190 | -2.7% | 75,000 |
| 2022/11/16 | 6,870 | 7,040 | 6,820 | 7,000 | +100 | +1.4% | 76,500 |
| 2022/11/15 | 6,740 | 6,950 | 6,710 | 6,900 | +150 | +2.2% | 55,500 |
| 2022/11/14 | 7,020 | 7,020 | 6,750 | 6,750 | -270 | -3.8% | 70,900 |
| 2022/11/11 | 7,050 | 7,060 | 6,960 | 7,020 | +230 | +3.4% | 92,200 |
| 2022/11/10 | 6,780 | 6,880 | 6,780 | 6,790 | -180 | -2.6% | 60,700 |
601～
650
件表示中 / 5470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 | 261,800円 | -7.6% | -12.4% | 3.67% | 11.02倍 | 1.61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 |
| ＢＵＹＳＥＬＬ | 285,000円 | +66.7% | +66.0% | 0.70% | 23.19倍 | 7.23倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| カメイ | 254,500円 | +2.1% | -4.5% | 3.93% | 7.08倍 | 0.49倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
| 第一実 | 250,000円 | -0.8% | -9.5% | 4.32% | 9.27倍 | 1.00倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| 日 伝 | 269,900円 | +3.9% | 0.0% | 2.59% | 16.26倍 | 0.92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
