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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/01/17 | 6,010 | 6,110 | 6,000 | 6,050 | +40 | +0.7% | 58,500 |
| 2022/01/14 | 6,090 | 6,090 | 5,950 | 6,010 | -150 | -2.4% | 104,700 |
| 2022/01/13 | 6,240 | 6,310 | 6,150 | 6,160 | -90 | -1.4% | 63,700 |
| 2022/01/12 | 6,100 | 6,280 | 6,090 | 6,250 | +200 | +3.3% | 91,100 |
| 2022/01/11 | 6,170 | 6,190 | 6,030 | 6,050 | -170 | -2.7% | 82,100 |
| 2022/01/07 | 6,200 | 6,340 | 6,150 | 6,220 | +60 | +1% | 88,900 |
| 2022/01/06 | 6,170 | 6,250 | 6,100 | 6,160 | -190 | -3% | 128,900 |
| 2022/01/05 | 6,460 | 6,470 | 6,300 | 6,350 | -170 | -2.6% | 131,000 |
| 2022/01/04 | 6,630 | 6,680 | 6,480 | 6,520 | -50 | -0.8% | 123,800 |
| 2021/12/30 | 6,490 | 6,570 | 6,410 | 6,570 | +40 | +0.6% | 65,600 |
| 2021/12/29 | 6,620 | 6,640 | 6,490 | 6,530 | -150 | -2.2% | 96,500 |
| 2021/12/28 | 6,660 | 6,710 | 6,620 | 6,680 | +100 | +1.5% | 107,100 |
| 2021/12/27 | 6,690 | 6,720 | 6,560 | 6,580 | -100 | -1.5% | 68,000 |
| 2021/12/24 | 6,670 | 6,750 | 6,630 | 6,680 | +10 | +0.1% | 62,200 |
| 2021/12/23 | 6,670 | 6,720 | 6,620 | 6,670 | +100 | +1.5% | 55,500 |
651～
700
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 | 333,500円 | -5.3% | -8.8% | 3.51% | 11.52倍 | 2.22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 | 260,600円 | +3.7% | +3.9% | 2.80% | 14.30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 | 171,500円 | +13.2% | -56.4% | 2.39% | 11.00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
