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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 7,060 | 7,320 | 6,970 | 7,280 | +390 | +5.7% | 353,500 |
2021/10/29 | 7,650 | 7,650 | 6,860 | 6,890 | -610 | -8.1% | 584,700 |
2021/10/28 | 7,380 | 7,530 | 7,240 | 7,500 | +200 | +2.7% | 306,900 |
2021/10/27 | 7,390 | 7,390 | 7,170 | 7,300 | -90 | -1.2% | 90,900 |
2021/10/26 | 7,400 | 7,430 | 7,300 | 7,390 | +110 | +1.5% | 89,700 |
2021/10/25 | 7,200 | 7,290 | 7,170 | 7,280 | -60 | -0.8% | 87,100 |
2021/10/22 | 7,290 | 7,440 | 7,200 | 7,340 | +200 | +2.8% | 148,000 |
2021/10/21 | 7,200 | 7,340 | 7,120 | 7,140 | -260 | -3.5% | 172,800 |
2021/10/20 | 7,730 | 7,800 | 7,350 | 7,400 | -140 | -1.9% | 267,300 |
2021/10/19 | 7,440 | 7,600 | 7,420 | 7,540 | +80 | +1.1% | 197,000 |
2021/10/18 | 7,650 | 7,710 | 7,250 | 7,460 | -40 | -0.5% | 351,100 |
2021/10/15 | 7,200 | 7,500 | 7,130 | 7,500 | +550 | +7.9% | 362,300 |
2021/10/14 | 6,890 | 6,980 | 6,810 | 6,950 | +220 | +3.3% | 145,500 |
2021/10/13 | 6,760 | 6,840 | 6,600 | 6,730 | -130 | -1.9% | 170,000 |
2021/10/12 | 6,970 | 7,080 | 6,840 | 6,860 | -140 | -2% | 148,400 |
701~
750
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 | 333,000円 | -5.3% | -8.8% | 3.51% | 11.50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 | 103,700円 | +19.1% | +25.1% | 3.92% | 7.65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 | 259,800円 | +3.7% | +3.9% | 2.81% | 14.26倍 | 2.00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 | 453,000円 | +4.4% | -0.2% | 5.74% | 17.40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 | 170,400円 | +13.2% | -56.4% | 2.41% | 10.93倍 | 1.00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