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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/22 | 6,540 | 6,630 | 6,480 | 6,570 | +100 | +1.5% | 62,300 |
| 2021/12/21 | 6,450 | 6,480 | 6,310 | 6,470 | +120 | +1.9% | 74,200 |
| 2021/12/20 | 6,540 | 6,590 | 6,330 | 6,350 | -240 | -3.6% | 89,600 |
| 2021/12/17 | 6,550 | 6,630 | 6,510 | 6,590 | -110 | -1.6% | 89,900 |
| 2021/12/16 | 6,660 | 6,720 | 6,610 | 6,700 | +180 | +2.8% | 98,500 |
| 2021/12/15 | 6,430 | 6,590 | 6,430 | 6,520 | +30 | +0.5% | 89,400 |
| 2021/12/14 | 6,580 | 6,590 | 6,460 | 6,490 | -150 | -2.3% | 74,300 |
| 2021/12/13 | 6,640 | 6,700 | 6,600 | 6,640 | +60 | +0.9% | 55,500 |
| 2021/12/10 | 6,700 | 6,740 | 6,580 | 6,580 | -170 | -2.5% | 66,000 |
| 2021/12/09 | 6,860 | 6,860 | 6,690 | 6,750 | -120 | -1.7% | 80,500 |
| 2021/12/08 | 6,950 | 6,980 | 6,810 | 6,870 | +100 | +1.5% | 84,600 |
| 2021/12/07 | 6,620 | 6,800 | 6,610 | 6,770 | +170 | +2.6% | 88,700 |
| 2021/12/06 | 6,650 | 6,650 | 6,460 | 6,600 | -40 | -0.6% | 68,100 |
| 2021/12/03 | 6,540 | 6,650 | 6,440 | 6,640 | +70 | +1.1% | 102,300 |
| 2021/12/02 | 6,630 | 6,710 | 6,520 | 6,570 | -160 | -2.4% | 95,300 |
| 2021/12/01 | 6,820 | 6,830 | 6,560 | 6,730 | -40 | -0.6% | 107,900 |
| 2021/11/30 | 6,950 | 7,020 | 6,760 | 6,770 | +20 | +0.3% | 111,900 |
| 2021/11/29 | 6,660 | 6,930 | 6,640 | 6,750 | -80 | -1.2% | 129,000 |
| 2021/11/26 | 7,000 | 7,010 | 6,690 | 6,830 | -250 | -3.5% | 171,700 |
| 2021/11/25 | 7,120 | 7,210 | 7,070 | 7,080 | -30 | -0.4% | 54,500 |
| 2021/11/24 | 7,280 | 7,280 | 7,010 | 7,110 | -230 | -3.1% | 121,600 |
| 2021/11/22 | 7,250 | 7,340 | 7,150 | 7,340 | +40 | +0.5% | 86,200 |
| 2021/11/19 | 7,060 | 7,340 | 7,060 | 7,300 | +210 | +3% | 164,900 |
| 2021/11/18 | 7,060 | 7,180 | 7,020 | 7,090 | ±0 | ±0% | 105,700 |
| 2021/11/17 | 7,240 | 7,290 | 7,070 | 7,090 | -20 | -0.3% | 96,600 |
| 2021/11/16 | 7,110 | 7,230 | 6,970 | 7,110 | -20 | -0.3% | 143,600 |
| 2021/11/15 | 7,340 | 7,390 | 7,090 | 7,130 | -190 | -2.6% | 177,300 |
| 2021/11/12 | 7,300 | 7,420 | 7,210 | 7,320 | +20 | +0.3% | 203,500 |
| 2021/11/11 | 7,150 | 7,330 | 7,060 | 7,300 | +60 | +0.8% | 107,000 |
| 2021/11/10 | 7,240 | 7,400 | 7,180 | 7,240 | -40 | -0.5% | 114,700 |
| 2021/11/09 | 7,410 | 7,570 | 7,230 | 7,280 | -190 | -2.5% | 203,500 |
| 2021/11/08 | 7,870 | 7,890 | 7,410 | 7,470 | -420 | -5.3% | 316,800 |
| 2021/11/05 | 7,770 | 7,890 | 7,610 | 7,890 | +340 | +4.5% | 482,800 |
| 2021/11/04 | 7,300 | 7,650 | 7,290 | 7,550 | +380 | +5.3% | 312,600 |
| 2021/11/02 | 7,330 | 7,430 | 7,160 | 7,170 | -110 | -1.5% | 192,400 |
701～
750
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
