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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 4,800 | 4,890 | 4,730 | 4,770 | -50 | -1% | 79,600 |
| 2022/03/08 | 4,700 | 4,930 | 4,670 | 4,820 | -20 | -0.4% | 114,700 |
| 2022/03/07 | 4,950 | 4,950 | 4,740 | 4,840 | -260 | -5.1% | 124,700 |
| 2022/03/04 | 5,220 | 5,230 | 5,050 | 5,100 | -160 | -3% | 101,800 |
| 2022/03/03 | 5,350 | 5,410 | 5,240 | 5,260 | -50 | -0.9% | 66,300 |
| 2022/03/02 | 5,280 | 5,360 | 5,220 | 5,310 | -120 | -2.2% | 81,500 |
| 2022/03/01 | 5,420 | 5,480 | 5,370 | 5,430 | +100 | +1.9% | 78,400 |
| 2022/02/28 | 5,390 | 5,390 | 5,260 | 5,330 | -70 | -1.3% | 80,300 |
| 2022/02/25 | 5,240 | 5,400 | 5,190 | 5,400 | +260 | +5.1% | 100,700 |
| 2022/02/24 | 5,180 | 5,230 | 5,080 | 5,140 | -100 | -1.9% | 108,300 |
| 2022/02/22 | 5,230 | 5,330 | 5,200 | 5,240 | -120 | -2.2% | 79,900 |
| 2022/02/21 | 5,230 | 5,370 | 5,170 | 5,360 | +30 | +0.6% | 71,200 |
| 2022/02/18 | 5,260 | 5,340 | 5,210 | 5,330 | -50 | -0.9% | 79,300 |
| 2022/02/17 | 5,440 | 5,460 | 5,380 | 5,380 | -110 | -2% | 69,500 |
| 2022/02/16 | 5,490 | 5,500 | 5,400 | 5,490 | +170 | +3.2% | 63,800 |
| 2022/02/15 | 5,400 | 5,440 | 5,290 | 5,320 | -80 | -1.5% | 92,700 |
| 2022/02/14 | 5,360 | 5,420 | 5,310 | 5,400 | -190 | -3.4% | 97,500 |
| 2022/02/10 | 5,660 | 5,730 | 5,550 | 5,590 | +20 | +0.4% | 117,900 |
| 2022/02/09 | 5,410 | 5,570 | 5,390 | 5,570 | +210 | +3.9% | 74,900 |
| 2022/02/08 | 5,390 | 5,450 | 5,340 | 5,360 | -30 | -0.6% | 52,200 |
| 2022/02/07 | 5,440 | 5,460 | 5,320 | 5,390 | -80 | -1.5% | 76,300 |
| 2022/02/04 | 5,360 | 5,490 | 5,340 | 5,470 | +20 | +0.4% | 69,100 |
| 2022/02/03 | 5,640 | 5,660 | 5,410 | 5,450 | -170 | -3% | 91,300 |
| 2022/02/02 | 5,700 | 5,740 | 5,540 | 5,620 | ±0 | ±0% | 130,900 |
| 2022/02/01 | 5,680 | 5,840 | 5,590 | 5,620 | +170 | +3.1% | 204,000 |
| 2022/01/31 | 5,140 | 5,540 | 5,010 | 5,450 | +80 | +1.5% | 292,500 |
| 2022/01/28 | 5,400 | 5,400 | 5,130 | 5,370 | +150 | +2.9% | 189,900 |
| 2022/01/27 | 5,520 | 5,580 | 5,180 | 5,220 | -240 | -4.4% | 129,000 |
| 2022/01/26 | 5,390 | 5,520 | 5,330 | 5,460 | -30 | -0.5% | 95,300 |
| 2022/01/25 | 5,740 | 5,780 | 5,430 | 5,490 | -180 | -3.2% | 112,600 |
| 2022/01/24 | 5,610 | 5,720 | 5,440 | 5,670 | -90 | -1.6% | 165,400 |
| 2022/01/21 | 5,620 | 5,770 | 5,610 | 5,760 | -40 | -0.7% | 144,400 |
| 2022/01/20 | 5,620 | 5,860 | 5,610 | 5,800 | +80 | +1.4% | 114,200 |
| 2022/01/19 | 5,890 | 5,890 | 5,700 | 5,720 | -300 | -5% | 138,800 |
| 2022/01/18 | 6,040 | 6,160 | 5,980 | 6,020 | -30 | -0.5% | 61,100 |
651～
700
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
