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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
2021/10/11 | 6,950 | 7,050 | 6,750 | 7,000 | -50 | -0.7% | 192,900 |
2021/10/08 | 7,200 | 7,320 | 6,990 | 7,050 | +70 | +1% | 281,100 |
2021/10/07 | 7,000 | 7,330 | 6,910 | 6,980 | +10 | +0.1% | 355,600 |
2021/10/06 | 7,100 | 7,340 | 6,860 | 6,970 | +70 | +1% | 491,900 |
2021/10/05 | 6,810 | 7,050 | 6,650 | 6,900 | -120 | -1.7% | 435,900 |
2021/10/04 | 7,530 | 7,550 | 6,770 | 7,020 | -550 | -7.3% | 535,300 |
2021/10/01 | 7,310 | 7,900 | 7,260 | 7,570 | +190 | +2.6% | 642,700 |
2021/09/30 | 8,130 | 8,170 | 7,350 | 7,380 | -930 | -11.2% | 487,700 |
2021/09/29 | 8,090 | 8,380 | 8,050 | 8,310 | -20 | -0.2% | 396,300 |
2021/09/28 | 8,700 | 8,700 | 8,280 | 8,330 | -390 | -4.5% | 325,200 |
2021/09/27 | 9,190 | 9,270 | 8,710 | 8,720 | -430 | -4.7% | 691,600 |
2021/09/24 | 8,710 | 9,150 | 8,600 | 9,150 | +660 | +7.8% | 730,000 |
2021/09/22 | 8,550 | 8,720 | 8,410 | 8,490 | -90 | -1% | 374,400 |
2021/09/21 | 8,320 | 8,720 | 8,170 | 8,580 | -140 | -1.6% | 593,800 |
2021/09/17 | 8,260 | 8,810 | 8,120 | 8,720 | +430 | +5.2% | 716,300 |
2021/09/16 | 8,790 | 8,890 | 7,880 | 8,290 | -290 | -3.4% | 961,400 |
2021/09/15 | 8,330 | 8,620 | 8,200 | 8,580 | +250 | +3% | 645,000 |
2021/09/14 | 7,970 | 8,380 | 7,930 | 8,330 | +380 | +4.8% | 672,300 |
2021/09/13 | 7,920 | 8,200 | 7,650 | 7,950 | +120 | +1.5% | 798,500 |
2021/09/10 | 7,240 | 7,880 | 7,220 | 7,830 | +720 | +10.1% | 880,400 |
2021/09/09 | 6,730 | 7,270 | 6,680 | 7,110 | +340 | +5% | 585,700 |
2021/09/08 | 6,300 | 6,770 | 6,200 | 6,770 | +370 | +5.8% | 478,200 |
2021/09/07 | 6,100 | 6,410 | 6,090 | 6,400 | +590 | +10.2% | 595,500 |
2021/09/06 | 5,810 | 5,840 | 5,730 | 5,810 | +100 | +1.8% | 117,300 |
2021/09/03 | 5,600 | 5,740 | 5,580 | 5,710 | +130 | +2.3% | 121,300 |
2021/09/02 | 5,710 | 5,760 | 5,570 | 5,580 | -90 | -1.6% | 64,100 |
2021/09/01 | 5,590 | 5,670 | 5,530 | 5,670 | +110 | +2% | 72,000 |
2021/08/31 | 5,440 | 5,600 | 5,400 | 5,560 | +120 | +2.2% | 87,300 |
2021/08/30 | 5,480 | 5,480 | 5,410 | 5,440 | +70 | +1.3% | 50,600 |
2021/08/27 | 5,260 | 5,390 | 5,210 | 5,370 | +30 | +0.6% | 61,500 |
2021/08/26 | 5,270 | 5,360 | 5,250 | 5,340 | +120 | +2.3% | 56,600 |
2021/08/25 | 5,330 | 5,370 | 5,210 | 5,220 | -130 | -2.4% | 63,200 |
2021/08/24 | 5,210 | 5,350 | 5,200 | 5,350 | +230 | +4.5% | 85,100 |
2021/08/23 | 5,010 | 5,140 | 5,010 | 5,120 | +110 | +2.2% | 45,900 |
2021/08/20 | 5,110 | 5,200 | 5,010 | 5,010 | -120 | -2.3% | 87,500 |
751~
800
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