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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 5,490 | 5,550 | 5,450 | 5,460 | -80 | -1.4% | 48,200 |
| 2022/05/24 | 5,560 | 5,600 | 5,520 | 5,540 | -50 | -0.9% | 50,900 |
| 2022/05/23 | 5,510 | 5,620 | 5,470 | 5,590 | +100 | +1.8% | 56,400 |
| 2022/05/20 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 38,900 |
| 2022/05/19 | 5,420 | 5,570 | 5,410 | 5,510 | -80 | -1.4% | 62,500 |
| 2022/05/18 | 5,690 | 5,720 | 5,570 | 5,590 | -30 | -0.5% | 51,800 |
| 2022/05/17 | 5,490 | 5,630 | 5,470 | 5,620 | +160 | +2.9% | 59,300 |
| 2022/05/16 | 5,720 | 5,720 | 5,460 | 5,460 | -160 | -2.8% | 83,200 |
| 2022/05/13 | 5,580 | 5,690 | 5,550 | 5,620 | +100 | +1.8% | 76,100 |
| 2022/05/12 | 5,520 | 5,590 | 5,500 | 5,520 | -180 | -3.2% | 69,400 |
| 2022/05/11 | 5,550 | 5,740 | 5,520 | 5,700 | +120 | +2.2% | 61,900 |
| 2022/05/10 | 5,610 | 5,620 | 5,440 | 5,580 | -130 | -2.3% | 111,900 |
| 2022/05/09 | 5,660 | 5,800 | 5,630 | 5,710 | +110 | +2% | 132,200 |
| 2022/05/06 | 5,510 | 5,600 | 5,450 | 5,600 | +60 | +1.1% | 69,800 |
| 2022/05/02 | 5,460 | 5,570 | 5,430 | 5,540 | +80 | +1.5% | 119,800 |
| 2022/04/28 | 5,490 | 5,550 | 5,280 | 5,460 | ±0 | ±0% | 263,900 |
| 2022/04/27 | 5,100 | 5,480 | 5,090 | 5,460 | +505 | +10.2% | 554,000 |
| 2022/04/26 | 4,870 | 4,960 | 4,865 | 4,955 | +95 | +2% | 84,200 |
| 2022/04/25 | 4,830 | 4,895 | 4,815 | 4,860 | -130 | -2.6% | 73,900 |
| 2022/04/22 | 4,980 | 5,020 | 4,930 | 4,990 | -90 | -1.8% | 53,200 |
| 2022/04/21 | 4,960 | 5,080 | 4,950 | 5,080 | +80 | +1.6% | 52,600 |
| 2022/04/20 | 5,200 | 5,200 | 4,995 | 5,000 | -120 | -2.3% | 80,600 |
| 2022/04/19 | 4,900 | 5,160 | 4,895 | 5,120 | +280 | +5.8% | 129,100 |
| 2022/04/18 | 4,805 | 4,840 | 4,705 | 4,840 | +50 | +1% | 95,900 |
| 2022/04/15 | 4,850 | 4,870 | 4,765 | 4,790 | -115 | -2.3% | 58,700 |
| 2022/04/14 | 4,955 | 4,965 | 4,875 | 4,905 | +20 | +0.4% | 37,700 |
| 2022/04/13 | 4,775 | 4,890 | 4,765 | 4,885 | +135 | +2.8% | 47,600 |
| 2022/04/12 | 4,800 | 4,850 | 4,750 | 4,750 | -115 | -2.4% | 53,400 |
| 2022/04/11 | 4,880 | 4,910 | 4,810 | 4,865 | -50 | -1% | 52,700 |
| 2022/04/08 | 4,895 | 4,990 | 4,855 | 4,915 | +20 | +0.4% | 44,600 |
| 2022/04/07 | 4,950 | 4,960 | 4,850 | 4,895 | -155 | -3.1% | 68,100 |
| 2022/04/06 | 5,110 | 5,110 | 5,030 | 5,050 | -140 | -2.7% | 58,400 |
| 2022/04/05 | 5,200 | 5,230 | 5,140 | 5,190 | +100 | +2% | 39,900 |
| 2022/04/04 | 5,130 | 5,130 | 5,040 | 5,090 | -10 | -0.2% | 47,400 |
| 2022/04/01 | 5,150 | 5,150 | 5,020 | 5,100 | -110 | -2.1% | 57,400 |
| 2022/03/31 | 5,240 | 5,260 | 5,190 | 5,210 | -120 | -2.3% | 61,800 |
| 2022/03/30 | 5,350 | 5,390 | 5,220 | 5,330 | -30 | -0.6% | 70,100 |
| 2022/03/29 | 5,420 | 5,430 | 5,300 | 5,360 | +40 | +0.8% | 85,200 |
| 2022/03/28 | 5,350 | 5,390 | 5,270 | 5,320 | -70 | -1.3% | 70,800 |
| 2022/03/25 | 5,460 | 5,490 | 5,330 | 5,390 | +30 | +0.6% | 79,800 |
| 2022/03/24 | 5,220 | 5,380 | 5,210 | 5,360 | +10 | +0.2% | 58,600 |
| 2022/03/23 | 5,190 | 5,370 | 5,190 | 5,350 | +250 | +4.9% | 97,700 |
| 2022/03/22 | 5,190 | 5,190 | 5,070 | 5,100 | -20 | -0.4% | 60,500 |
| 2022/03/18 | 5,050 | 5,120 | 5,030 | 5,120 | +40 | +0.8% | 47,000 |
| 2022/03/17 | 5,030 | 5,160 | 4,995 | 5,080 | +190 | +3.9% | 84,100 |
| 2022/03/16 | 4,935 | 4,945 | 4,855 | 4,890 | +55 | +1.1% | 69,900 |
| 2022/03/15 | 4,800 | 4,900 | 4,775 | 4,835 | -15 | -0.3% | 55,600 |
| 2022/03/14 | 4,860 | 4,960 | 4,820 | 4,850 | -30 | -0.6% | 52,500 |
| 2022/03/11 | 4,980 | 4,990 | 4,835 | 4,880 | -200 | -3.9% | 74,900 |
| 2022/03/10 | 4,950 | 5,080 | 4,915 | 5,080 | +310 | +6.5% | 100,600 |
601～
650
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 | 261,500円 | +3.7% | +3.9% | 2.79% | 14.35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 | 452,000円 | +4.4% | -0.2% | 5.75% | 17.36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 | 171,900円 | +13.2% | -56.4% | 2.39% | 11.03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
