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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 5,460 | 5,460 | 5,170 | 5,230 | -230 | -4.2% | 254,700 |
| 2022/07/27 | 5,330 | 5,460 | 5,320 | 5,460 | +180 | +3.4% | 104,900 |
| 2022/07/26 | 5,240 | 5,290 | 5,210 | 5,280 | +50 | +1% | 29,600 |
| 2022/07/25 | 5,250 | 5,280 | 5,210 | 5,230 | -40 | -0.8% | 32,400 |
| 2022/07/22 | 5,270 | 5,310 | 5,220 | 5,270 | +60 | +1.2% | 55,800 |
| 2022/07/21 | 5,180 | 5,260 | 5,170 | 5,210 | -10 | -0.2% | 40,700 |
| 2022/07/20 | 5,190 | 5,240 | 5,150 | 5,220 | +110 | +2.2% | 52,100 |
| 2022/07/19 | 5,100 | 5,150 | 5,060 | 5,110 | +60 | +1.2% | 32,600 |
| 2022/07/15 | 5,120 | 5,130 | 5,040 | 5,050 | -40 | -0.8% | 30,100 |
| 2022/07/14 | 5,020 | 5,120 | 4,990 | 5,090 | +50 | +1% | 40,900 |
| 2022/07/13 | 5,000 | 5,050 | 4,970 | 5,040 | +40 | +0.8% | 68,200 |
| 2022/07/12 | 5,280 | 5,290 | 4,985 | 5,000 | -310 | -5.8% | 144,900 |
| 2022/07/11 | 5,300 | 5,360 | 5,270 | 5,310 | +110 | +2.1% | 56,100 |
| 2022/07/08 | 5,190 | 5,270 | 5,170 | 5,200 | +50 | +1% | 64,400 |
| 2022/07/07 | 5,110 | 5,180 | 5,070 | 5,150 | +90 | +1.8% | 33,400 |
| 2022/07/06 | 5,130 | 5,160 | 5,040 | 5,060 | -80 | -1.6% | 27,900 |
| 2022/07/05 | 5,080 | 5,210 | 5,080 | 5,140 | +40 | +0.8% | 32,000 |
| 2022/07/04 | 5,090 | 5,130 | 5,040 | 5,100 | +10 | +0.2% | 30,300 |
| 2022/07/01 | 5,120 | 5,180 | 4,995 | 5,090 | -30 | -0.6% | 68,600 |
| 2022/06/30 | 5,260 | 5,260 | 5,100 | 5,120 | -150 | -2.8% | 37,300 |
| 2022/06/29 | 5,210 | 5,270 | 5,180 | 5,270 | -30 | -0.6% | 47,400 |
| 2022/06/28 | 5,210 | 5,300 | 5,200 | 5,300 | +70 | +1.3% | 29,300 |
| 2022/06/27 | 5,270 | 5,290 | 5,190 | 5,230 | +60 | +1.2% | 39,600 |
| 2022/06/24 | 5,010 | 5,180 | 5,010 | 5,170 | +100 | +2% | 36,100 |
| 2022/06/23 | 4,990 | 5,120 | 4,990 | 5,070 | -10 | -0.2% | 41,300 |
| 2022/06/22 | 5,290 | 5,300 | 5,080 | 5,080 | -220 | -4.2% | 59,100 |
| 2022/06/21 | 5,120 | 5,310 | 5,120 | 5,300 | +280 | +5.6% | 57,200 |
| 2022/06/20 | 5,220 | 5,220 | 4,960 | 5,020 | -170 | -3.3% | 68,000 |
| 2022/06/17 | 5,300 | 5,300 | 5,060 | 5,190 | -200 | -3.7% | 107,200 |
| 2022/06/16 | 5,560 | 5,560 | 5,380 | 5,390 | -20 | -0.4% | 42,100 |
| 2022/06/15 | 5,620 | 5,640 | 5,410 | 5,410 | -180 | -3.2% | 58,700 |
| 2022/06/14 | 5,500 | 5,590 | 5,460 | 5,590 | -10 | -0.2% | 56,900 |
| 2022/06/13 | 5,600 | 5,670 | 5,550 | 5,600 | -110 | -1.9% | 73,600 |
| 2022/06/10 | 5,800 | 5,800 | 5,680 | 5,710 | -120 | -2.1% | 83,600 |
| 2022/06/09 | 5,880 | 5,950 | 5,820 | 5,830 | +20 | +0.3% | 72,200 |
| 2022/06/08 | 5,770 | 5,860 | 5,740 | 5,810 | +110 | +1.9% | 61,500 |
| 2022/06/07 | 5,660 | 5,730 | 5,590 | 5,700 | +80 | +1.4% | 55,800 |
| 2022/06/06 | 5,570 | 5,660 | 5,530 | 5,620 | -30 | -0.5% | 34,600 |
| 2022/06/03 | 5,640 | 5,670 | 5,600 | 5,650 | +60 | +1.1% | 44,300 |
| 2022/06/02 | 5,680 | 5,680 | 5,560 | 5,590 | -80 | -1.4% | 39,600 |
| 2022/06/01 | 5,620 | 5,680 | 5,580 | 5,670 | +50 | +0.9% | 38,300 |
| 2022/05/31 | 5,660 | 5,700 | 5,610 | 5,620 | -20 | -0.4% | 49,300 |
| 2022/05/30 | 5,520 | 5,640 | 5,510 | 5,640 | +200 | +3.7% | 68,600 |
| 2022/05/27 | 5,500 | 5,510 | 5,410 | 5,440 | +50 | +0.9% | 43,200 |
| 2022/05/26 | 5,490 | 5,500 | 5,370 | 5,390 | -70 | -1.3% | 48,900 |
| 2022/05/25 | 5,490 | 5,550 | 5,450 | 5,460 | -80 | -1.4% | 48,200 |
| 2022/05/24 | 5,560 | 5,600 | 5,520 | 5,540 | -50 | -0.9% | 50,900 |
| 2022/05/23 | 5,510 | 5,620 | 5,470 | 5,590 | +100 | +1.8% | 56,400 |
| 2022/05/20 | 5,510 | 5,510 | 5,450 | 5,490 | -20 | -0.4% | 38,900 |
| 2022/05/19 | 5,420 | 5,570 | 5,410 | 5,510 | -80 | -1.4% | 62,500 |
751～
800
件表示中 / 5501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 | 294,200円 | -7.6% | -12.4% | 3.26% | 12.46倍 | 1.82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 |
| ドウシシャ | 263,500円 | +5.3% | +7.0% | 3.80% | 13.89倍 | 1.06倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| 蝶 理 | 390,000円 | +5.9% | -1.2% | 3.69% | 8.73倍 | 1.04倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ワキタ | 178,600円 | +8.3% | -5.5% | 5.60% | 24.24倍 | 0.88倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| カメイ | 283,200円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
